Ainsworth Game Technology Limited (ASX:AGI)
Australia · Delayed Price · Currency is AUD 1.030
+0.020 (1.98%)
Sep 4, 2025, 4:10 PM AEST
Ainsworth Game Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 971,525 |
| 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 | 1.01 | - | 292,850 |
| Aug 29, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 4,881,730 |
| Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 10,212,736 |
| Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 13,108,881 |
| Aug 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 8,798,540 |
| Aug 25, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 97,044 |
| Aug 22, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 477,644 |
| Aug 21, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 50,552 |
| Aug 20, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 293,264 |
| Aug 19, 2025 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 3.09% | 347,562 |
| Aug 18, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.96% | 150,967 |
| Aug 15, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 409,829 |
| Aug 14, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 609,714 |
| Aug 13, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -1.92% | 806,650 |
| Aug 12, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 391,881 |
| Aug 11, 2025 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 572,708 |
| Aug 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 13,000 |
| Aug 8, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 538,317 |
| Aug 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 16,633 |
| 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 |