Ainsworth Game Technology Limited (ASX:AGI)
Australia · Delayed Price · Currency is AUD 1.005
-0.005 (-0.50%)
Aug 8, 2025, 3:34 PM AEST
Ainsworth Game Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 16,232 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,685 |
| Aug 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 176,984 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 153,897 |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 143,455 |
| Jul 31, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 28,922 |
| Jul 30, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 95,540 |
| Jul 29, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 2.51% | 287,093 |
| Jul 28, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 235,297 |
| Jul 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 25,008 |
| Jul 25, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.55% | 28,043 |
| Jul 24, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | -1.52% | 8,922 |
| Jul 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2 |
| Jul 22, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | - | 1,022,732 |
| Jul 21, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 1.55% | 1,471,415 |
| Jul 18, 2025 | 0.94 | 0.98 | 0.93 | 0.97 | 0.97 | - | 29,984 |
| Jul 17, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | - | 98,123 |
| Jul 16, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 1,683 |
| Jul 15, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 31,107 |
| Jul 14, 2025 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | - | 376,514 |
| Jul 11, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 41,702 |
| Jul 10, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 2.66% | 21,294 |
| Jul 9, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.53% | 6,722 |
| Jul 8, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 988 |
| Jul 7, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 43,484 |
| Jul 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 11,842 |
| Jul 3, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 22,334 |
| Jul 2, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | 2,808 |
| Jul 1, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 18,903 |
| Jun 30, 2025 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | 0.56% | 555,947 |
| Jun 27, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 9,153 |
| Jun 26, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -0.55% | 81,992 |
| Jun 25, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -1.63% | 7,663 |
| Jun 24, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 0.55% | 74,736 |
| Jun 23, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | - | 32,759 |
| Jun 20, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 0.55% | 43,416 |
| Jun 19, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -0.55% | 840 |
| Jun 18, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 386,289 |
| Jun 17, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 27,226 |
| Jun 16, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 10,112 |
| Jun 13, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 27,152 |
| Jun 12, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 79,852 |
| Jun 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | 87,819 |
| Jun 10, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.16% | 3,809 |
| Jun 6, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 24,920 |
| Jun 5, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 3.98% | 391,436 |
| Jun 4, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -2.22% | 11,074 |
| Jun 3, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 131,630 |
| Jun 2, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | - | 125,092 |
| May 30, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -5.26% | 230,942 |