Ainsworth Game Technology Limited (ASX:AGI)
Australia · Delayed Price · Currency is AUD 1.272
+0.062 (5.12%)
Nov 2, 2026, 3:58 PM AEDT
Ainsworth Game Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.22 | 1.30 | 1.21 | 1.27 | 1.27 | 5.12% | 4,313 |
| Oct 30, 2026 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 1,157 |
| Oct 29, 2026 | 1.12 | 1.21 | 1.12 | 1.16 | 1.16 | -4.92% | 3,274 |
| Oct 28, 2026 | 1.15 | 1.23 | 1.09 | 1.22 | 1.22 | 2.52% | 24,243 |
| Oct 27, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -1.24% | 47,462 |
| Oct 26, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -3.41% | 19,323 |
| Oct 23, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.42% | 20,892 |
| Oct 22, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 3,245 |
| Oct 20, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 5.73% | 456 |
| Oct 16, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -1.30% | 28,094 |
| Oct 15, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 4,780 |
| Oct 14, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 0.44% | 30,456 |
| Oct 12, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.44% | 10,067 |
| Oct 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 14 |
| Oct 8, 2026 | 1.13 | 1.19 | 1.12 | 1.13 | 1.13 | -6.22% | 5,603 |
| Oct 7, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 7.59% | 2,437 |
| Oct 6, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.18% | 15,849 |
| Oct 5, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 990 |
| Oct 2, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 2.25% | 8 |
| Oct 1, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -1.99% | 847 |
| Sep 28, 2026 | 1.15 | 1.21 | 1.13 | 1.13 | 1.13 | -0.66% | 32,023 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 3.64% | 69,368 |
| Sep 23, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | - | 146 |
| Sep 22, 2026 | 1.05 | 1.19 | 1.05 | 1.10 | 1.10 | -3.93% | 44,331 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 69 |
| Sep 17, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.09% | 891 |
| Sep 16, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 46,413 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 19,150 |
| Sep 14, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -3.64% | 64,272 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -6.78% | 41,960 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 4,184 |
| Sep 9, 2026 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 6,028 |
| Sep 8, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 8.60% | 2,786 |
| Sep 7, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -5.15% | 32,600 |
| Sep 4, 2026 | 1.10 | 1.17 | 1.09 | 1.17 | 1.17 | 6.88% | 12,134 |
| Sep 3, 2026 | 1.15 | 1.15 | 1.03 | 1.09 | 1.09 | -0.91% | 35,350 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | 2,217 |
| Sep 1, 2026 | 1.09 | 1.13 | 1.00 | 1.07 | 1.07 | -3.17% | 112,865 |
| Aug 31, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 4.25% | 19,858 |
| Aug 28, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 5,464 |
| Aug 27, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.47% | 4,414 |
| Aug 26, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.52% | 329 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -4.12% | 4,012 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.07% | 351 |
| Aug 21, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 5.91% | 28,806 |
| Aug 20, 2026 | 1.11 | 1.12 | 1.05 | 1.10 | 1.10 | -1.79% | 25,316 |
| Aug 19, 2026 | 1.05 | 1.12 | 1.01 | 1.12 | 1.12 | 5.66% | 25,534 |
| Aug 18, 2026 | 1.12 | 1.12 | 1.01 | 1.06 | 1.06 | -3.64% | 36,208 |
| Aug 17, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 3,861 |
| Aug 14, 2026 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 4.19% | 18,049 |