Ainsworth Game Technology Limited (ASX:AGI)
Australia · Delayed Price · Currency is AUD 1.300
-0.010 (-0.76%)
May 19, 2026, 3:55 PM AEST
Ainsworth Game Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 18,782 |
| May 18, 2026 | 1.43 | 1.43 | 1.30 | 1.31 | 1.31 | -6.43% | 54,367 |
| May 15, 2026 | 1.50 | 1.52 | 1.40 | 1.40 | 1.40 | -9.97% | 46,886 |
| May 14, 2026 | 1.50 | 1.60 | 1.42 | 1.56 | 1.56 | 2.98% | 555,372 |
| May 13, 2026 | 1.42 | 1.52 | 1.42 | 1.51 | 1.51 | 6.71% | 100,690 |
| May 12, 2026 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 3.28% | 152,440 |
| May 11, 2026 | 1.33 | 1.37 | 1.30 | 1.37 | 1.37 | 5.38% | 282,101 |
| May 8, 2026 | 1.18 | 1.30 | 1.13 | 1.30 | 1.30 | 8.33% | 263,322 |
| May 7, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 55,982 |
| May 5, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | - | 7,492 |
| Apr 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1 |
| Apr 29, 2026 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 2.33% | 13,621 |
| Apr 28, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.90% | 3,704 |
| Apr 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,210 |
| Apr 24, 2026 | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | -8.26% | 7,644 |
| Apr 23, 2026 | 1.09 | 1.15 | 1.02 | 1.15 | 1.15 | 4.55% | 10,589 |
| Apr 22, 2026 | 1.15 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 12,324 |
| Apr 21, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 9.52% | 15,593 |
| Apr 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 482 |
| Apr 17, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 955 |
| Apr 16, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 7.00% | 10,500 |
| Apr 15, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 13,290 |
| Apr 14, 2026 | 1.09 | 1.10 | 0.97 | 1.04 | 1.04 | -5.45% | 41,237 |
| Apr 13, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 8,082 |
| Apr 10, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 5.26% | 15,651 |
| Apr 9, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 5.56% | 2,459 |
| Apr 7, 2026 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | -1.98% | 22,917 |
| Apr 2, 2026 | 1.11 | 1.17 | 1.01 | 1.01 | 1.01 | -6.05% | 10,097 |
| Apr 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | 16,181 |
| Mar 31, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.38% | 1,894 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -8.82% | 1,575 |
| Mar 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | 1,131 |
| Mar 26, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 8.77% | 11,760 |
| Mar 25, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -0.44% | 24,308 |
| Mar 24, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 0.44% | 82,492 |
| Mar 23, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 6.05% | 58,857 |
| Mar 20, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.27% | 1,017 |
| 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 |