Ainsworth Game Technology Limited (ASX:AGI)
Australia · Delayed Price · Currency is AUD 1.100
-0.020 (-1.79%)
Mar 18, 2026, 3:27 PM AEST
Ainsworth Game Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 29,705 |
| Mar 17, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 4.19% | 8,615 |
| Mar 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,926 |
| Mar 13, 2026 | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | - | 11,524 |
| Mar 12, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.38% | 33,398 |
| Mar 11, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 11,080 |
| Mar 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 34,606 |
| Mar 9, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 9,374 |
| Mar 6, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 113,824 |
| Mar 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,450 |
| Mar 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,459 |
| Mar 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 196,088 |
| Mar 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 17,821 |
| Feb 27, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 39,796 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 93,300 |
| Feb 25, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 150,634 |
| Feb 24, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | - | 94,371 |
| Feb 23, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 11,080 |
| Feb 20, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 102,929 |
| Feb 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 87,105 |
| Feb 18, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 18,842 |
| Feb 17, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | - | 1,060 |
| Feb 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 81,075 |
| Feb 13, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 37,409 |
| Feb 12, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 540,852 |
| Feb 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 902,344 |
| Feb 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 22,535 |
| Feb 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 12,154 |
| Feb 6, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 81,156 |
| Feb 5, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | - | 71,304 |
| Feb 4, 2026 | 1.09 | 1.14 | 1.05 | 1.05 | 1.05 | -2.78% | 29,422 |
| Feb 3, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 107,868 |
| Feb 2, 2026 | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | 0.48% | 96,982 |
| Jan 30, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 2.48% | 31,707 |
| Jan 29, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.50% | 7,763 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -1.47% | 14,016 |
| Jan 23, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 5,328 |
| Jan 22, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 226 |
| Jan 21, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 16,175 |
| Jan 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 24,776 |
| Jan 19, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 52,942 |
| 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 |