Ainsworth Game Technology Limited (ASX:AGI)
Australia · Delayed Price · Currency is AUD 1.025
+0.005 (0.49%)
Jan 16, 2026, 3:11 PM AEST
Ainsworth Game Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 26,681 |
| Jan 15, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 292,243 |
| Jan 14, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 56,683 |
| Jan 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 62,237 |
| Jan 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 142,033 |
| Jan 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 586 |
| Jan 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.99% | 43,181 |
| Jan 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 15 |
| Jan 5, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.50% | 6,239 |
| Jan 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 648 |
| Dec 31, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 15,193 |
| Dec 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,993 |
| Dec 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 35,054 |
| Dec 24, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 9,800 |
| Dec 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 730 |
| Dec 19, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 21,242 |
| Dec 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 9 |
| Dec 17, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 1,420 |
| Dec 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 15,605 |
| Dec 15, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 66,636 |
| Dec 12, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 13,525 |
| Dec 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 31,021 |
| Dec 9, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 8,169,730 |
| Dec 5, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.99% | 9,751 |
| Dec 4, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | 1.50% | 226,846 |
| Dec 3, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 326,453 |
| Dec 2, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | - | 16,402 |
| Dec 1, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 32,112 |
| Nov 27, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 8,026 |
| Nov 26, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 231,473 |
| Nov 25, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 123,047 |
| Nov 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 14,929 |
| Nov 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 23,108 |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 7,923 |
| Nov 18, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 11,562 |
| Nov 17, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 5,626 |
| Nov 14, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.99% | 7,185 |
| Nov 12, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.50% | 49,588 |
| Nov 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 47,539 |
| Nov 10, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -0.50% | 57,122 |
| Nov 7, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 9,164 |
| Nov 6, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.48% | 31,273 |
| Nov 5, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.97% | 2,663 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.49% | 2,188 |
| Nov 3, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | - | 20,113 |
| Oct 31, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | 0.49% | 44,744 |
| Oct 30, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 51,015 |
| Oct 29, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -3.33% | 3,641 |
| Oct 28, 2025 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | 1.45% | 185,964 |
| Oct 27, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.98% | 21,544 |