Ainsworth Game Technology Limited (ASX:AGI)
Australia · Delayed Price · Currency is AUD 1.100
0.00 (0.00%)
Sep 22, 2026, 3:56 PM AEST
Ainsworth Game Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1 |
| Aug 12, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 21 |
| 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 |