Ainsworth Game Technology Limited (ASX:AGI)
Australia · Delayed Price · Currency is AUD 1.020
-0.015 (-1.45%)
Oct 17, 2025, 3:55 PM AEST
Ainsworth Game Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 166,982 |
| Oct 16, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 101,725 |
| Oct 15, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 31,961 |
| Oct 14, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 66,559 |
| Oct 13, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 18,925 |
| Oct 10, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 172,987 |
| Oct 9, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 61,215 |
| Oct 8, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 124,193 |
| Oct 7, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 42,233 |
| Oct 6, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 11,772 |
| Oct 5, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 10,158 |
| Oct 3, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 7,054 |
| Oct 2, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 4,603 |
| Oct 1, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 1.94% | 79,933 |
| Sep 30, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 7,657 |
| Sep 29, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 42,126 |
| Sep 26, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 1,122 |
| Sep 25, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -4.76% | 34,098 |
| Sep 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 122 |
| Sep 23, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 3.96% | 192,684 |
| Sep 22, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | - | 50,567 |
| Sep 19, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 6,300 |
| Sep 18, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 31,226 |
| Sep 17, 2025 | 1.05 | 1.07 | 1.00 | 1.04 | 1.04 | -0.95% | 2,901,287 |
| Sep 16, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 1,226,941 |
| Sep 15, 2025 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 1,665,882 |
| Sep 12, 2025 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | -4.63% | 39,429 |
| Sep 11, 2025 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | - | 87,736 |
| Sep 10, 2025 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 0.93% | 94,340 |
| Sep 9, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 175,870 |
| Sep 8, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 193,789 |
| Sep 5, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 117,759 |
| Sep 4, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 289,293 |
| Sep 3, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 971,747 |
| Sep 2, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 6,813 |
| Sep 1, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 0.83 | - | 292,850 |
| Aug 29, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.83 | 1.00% | 4,881,730 |
| Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.82 | 0.50% | 10,212,736 |
| Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.82 | -0.50% | 13,108,881 |
| Aug 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.82 | - | 8,798,540 |
| Aug 25, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.82 | -1.96% | 97,044 |
| Aug 22, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 0.84 | - | 477,644 |
| Aug 21, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 0.84 | - | 50,552 |
| Aug 20, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 0.84 | 2.00% | 293,264 |
| Aug 19, 2025 | 0.99 | 1.04 | 0.99 | 1.00 | 0.82 | 3.09% | 347,562 |
| Aug 18, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.80 | -3.96% | 150,967 |
| Aug 15, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 0.83 | - | 409,829 |
| Aug 14, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 0.83 | -0.98% | 609,714 |
| Aug 13, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 0.84 | -1.92% | 806,650 |
| Aug 12, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 0.85 | 0.97% | 391,881 |