Ainsworth Game Technology Limited (ASX:AGI)
Australia · Delayed Price · Currency is AUD 1.075
0.00 (0.00%)
Aug 12, 2026, 3:08 PM AEST
Ainsworth Game Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -4.87% | 1,059 |
| Aug 10, 2026 | 1.14 | 1.25 | 1.01 | 1.13 | 1.13 | -1.74% | 31,278 |
| Aug 7, 2026 | 1.28 | 1.28 | 1.15 | 1.15 | 1.15 | -4.56% | 4,444 |
| Aug 6, 2026 | 1.34 | 1.34 | 1.21 | 1.21 | 1.21 | -5.49% | 50 |
| Aug 5, 2026 | 1.15 | 1.35 | 1.14 | 1.28 | 1.28 | 10.87% | 30,504 |
| Aug 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 16 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 15,293 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 2,968 |
| Jul 30, 2026 | 1.30 | 1.31 | 1.14 | 1.20 | 1.20 | -13.67% | 28,637 |
| Jul 29, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 15,414 |
| Jul 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 128 |
| Jul 23, 2026 | 1.45 | 1.46 | 1.37 | 1.39 | 1.39 | -4.47% | 49,509 |
| Jul 22, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | 0.34% | 16,918 |
| Jul 21, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | 7.01% | 13,510 |
| Jul 15, 2026 | 1.46 | 1.46 | 1.35 | 1.36 | 1.36 | -7.19% | 61,068 |
| Jul 14, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 12,993 |
| Jul 13, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | - | 29,366 |
| Jul 10, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | - | 18,442 |
| Jul 9, 2026 | 1.45 | 1.56 | 1.45 | 1.50 | 1.50 | 3.81% | 37,865 |
| Jul 8, 2026 | 1.45 | 1.49 | 1.38 | 1.45 | 1.45 | 6.64% | 9,710 |
| Jul 7, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 6.69% | 7,080 |
| Jul 6, 2026 | 1.25 | 1.33 | 1.25 | 1.27 | 1.27 | 4.96% | 14,345 |
| Jul 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 5,296 |
| Jul 2, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 1,286 |
| Jun 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 6,734 |
| Jun 29, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -5.81% | 51,698 |
| Jun 26, 2026 | 1.30 | 1.35 | 1.29 | 1.29 | 1.29 | -1.53% | 27,350 |
| Jun 25, 2026 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -5.42% | 37,066 |
| Jun 24, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.07% | 15,412 |
| Jun 23, 2026 | 1.40 | 1.43 | 1.35 | 1.40 | 1.40 | -0.36% | 54,813 |
| Jun 22, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | -7.26% | 1,795 |
| Jun 19, 2026 | 1.52 | 1.52 | 1.41 | 1.52 | 1.52 | -2.26% | 11,433 |
| Jun 18, 2026 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | 8.77% | 12,657 |
| Jun 17, 2026 | 1.44 | 1.50 | 1.42 | 1.43 | 1.43 | -1.04% | 28,255 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.36 | 1.44 | 1.44 | -4.00% | 55,708 |
| Jun 15, 2026 | 1.53 | 1.60 | 1.50 | 1.50 | 1.50 | -1.96% | 28,635 |
| Jun 12, 2026 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -4.38% | 25,037 |
| Jun 11, 2026 | 1.55 | 1.60 | 1.50 | 1.60 | 1.60 | 1.27% | 110,751 |
| Jun 10, 2026 | 1.50 | 1.60 | 1.50 | 1.58 | 1.58 | 6.04% | 306,898 |
| Jun 9, 2026 | 1.48 | 1.57 | 1.42 | 1.49 | 1.49 | -6.88% | 48,928 |
| Jun 5, 2026 | 1.37 | 1.60 | 1.37 | 1.60 | 1.60 | 16.79% | 1,847,048 |
| Jun 4, 2026 | 1.46 | 1.50 | 1.37 | 1.37 | 1.37 | -10.75% | 300,519 |
| Jun 3, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | 5.14% | 6,772 |
| Jun 2, 2026 | 1.48 | 1.60 | 1.45 | 1.46 | 1.46 | -4.58% | 2,116,940 |
| Jun 1, 2026 | 1.40 | 1.53 | 1.40 | 1.53 | 1.53 | 9.29% | 35,525 |
| May 29, 2026 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | 2.19% | 105,679 |
| May 28, 2026 | 1.40 | 1.49 | 1.37 | 1.37 | 1.37 | -8.67% | 203,635 |
| May 27, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 238,283 |
| May 26, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | - | 24,361 |
| May 25, 2026 | 1.40 | 1.50 | 1.35 | 1.50 | 1.50 | 7.14% | 9,904 |