Ainsworth Game Technology Limited (ASX:AGI)
Australia · Delayed Price · Currency is AUD 1.450
+0.095 (7.01%)
Jul 21, 2026, 4:10 PM AEST
Ainsworth Game Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 7.28% | 8,578 |
| May 21, 2026 | 1.32 | 1.45 | 1.31 | 1.31 | 1.31 | 0.38% | 6,531 |
| May 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 27,092 |
| 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 |