Ainsworth Game Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.220	1.240	1.200	1.220	1.220	148,969
2022-01-24	1.205	1.240	1.205	1.230	1.230	73,933
2022-01-21	1.240	1.240	1.160	1.205	1.205	84,849
2022-01-20	1.250	1.250	1.240	1.240	1.240	6,346
2022-01-19	1.285	1.285	1.255	1.260	1.260	6,938
2022-01-18	1.250	1.260	1.250	1.260	1.260	35,770
2022-01-17	1.245	1.265	1.245	1.250	1.250	62,988
2022-01-14	1.250	1.270	1.240	1.250	1.250	66,858
2022-01-13	1.275	1.275	1.250	1.250	1.250	105
2022-01-12	1.275	1.290	1.250	1.250	1.250	16,106
2022-01-11	1.280	1.285	1.265	1.275	1.275	591
2022-01-10	1.325	1.325	1.260	1.290	1.290	11,209
2022-01-07	1.250	1.340	1.250	1.340	1.340	692
2022-01-06	1.255	1.285	1.250	1.250	1.250	4,743
2022-01-05	1.290	1.340	1.290	1.340	1.340	6,685
2022-01-04	1.290	1.290	1.250	1.290	1.290	76,182
2021-12-31	1.250	1.300	1.250	1.290	1.290	72,533
2021-12-30	1.250	1.250	1.250	1.250	1.250	7,607
2021-12-29	1.250	1.275	1.250	1.250	1.250	38,338
2021-12-24	1.250	1.265	1.250	1.250	1.250	23,284
2021-12-23	1.270	1.270	1.250	1.250	1.250	3,446
2021-12-22	1.270	1.275	1.250	1.275	1.275	39,197
2021-12-21	1.250	1.275	1.235	1.275	1.275	17,142
2021-12-20	1.280	1.280	1.250	1.275	1.275	19,048
2021-12-17	1.250	1.280	1.250	1.280	1.280	27,832
2021-12-16	1.250	1.265	1.250	1.255	1.255	1,611
2021-12-15	1.270	1.280	1.250	1.280	1.280	18,936
2021-12-14	1.255	1.285	1.250	1.285	1.285	30,039
2021-12-13	1.280	1.280	1.280	1.280	1.280	300
2021-12-10	1.290	1.295	1.270	1.285	1.285	52,389
2021-12-09	1.270	1.275	1.250	1.255	1.255	110,486
2021-12-08	1.260	1.300	1.255	1.300	1.300	1,754
2021-12-07	1.260	1.285	1.260	1.260	1.260	6,645
2021-12-06	1.300	1.300	1.260	1.260	1.260	631,851
2021-12-03	1.250	1.340	1.250	1.300	1.300	21,792
2021-12-02	1.345	1.345	1.250	1.250	1.250	10,112
2021-12-01	1.270	1.355	1.250	1.355	1.355	20,067
2021-11-30	1.290	1.310	1.290	1.300	1.300	21,193
2021-11-29	1.265	1.310	1.265	1.300	1.300	73,363
2021-11-26	1.350	1.350	1.310	1.310	1.310	42,220
2021-11-25	1.310	1.355	1.310	1.350	1.350	173,872
2021-11-24	1.280	1.290	1.260	1.260	1.260	3,684
2021-11-23	1.335	1.335	1.285	1.300	1.300	48,002
2021-11-22	1.315	1.320	1.310	1.310	1.310	59,546
2021-11-19	1.340	1.340	1.315	1.335	1.335	34,265
2021-11-18	1.280	1.320	1.280	1.320	1.320	712,002
2021-11-17	1.275	1.275	1.260	1.270	1.270	42,014
2021-11-16	1.310	1.310	1.260	1.260	1.260	38,939
2021-11-15	1.250	1.285	1.115	1.260	1.260	68,596
2021-11-12	1.250	1.280	1.205	1.225	1.225	753,064
2021-11-11	1.250	1.250	1.160	1.225	1.225	155,551
2021-11-10	1.265	1.285	1.190	1.220	1.220	77,001
2021-11-09	1.330	1.330	1.300	1.300	1.300	5,843
2021-11-08	1.340	1.340	1.310	1.340	1.340	48,962
2021-11-05	1.300	1.310	1.250	1.310	1.310	12,893
2021-11-04	1.310	1.340	1.305	1.310	1.310	15,412
2021-11-03	1.320	1.320	1.300	1.310	1.310	18,515
2021-11-02	1.350	1.350	1.315	1.340	1.340	13,331
2021-11-01	1.350	1.350	1.300	1.350	1.350	44,147
2021-10-29	1.300	1.350	1.295	1.350	1.350	85,169

← NewerPage 21 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.