Ainsworth Game Technology Limited (ASX:AGI)
Australia · Delayed Price · Currency is AUD 1.075
+0.020 (1.90%)
Apr 28, 2026, 2:57 PM AEST
Ainsworth Game Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 39,796 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 93,300 |
| Feb 25, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 150,634 |
| Feb 24, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | - | 94,371 |
| Feb 23, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 11,080 |
| Feb 20, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 102,929 |
| Feb 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 87,105 |
| Feb 18, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 18,842 |
| Feb 17, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | - | 1,060 |
| Feb 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 81,075 |
| Feb 13, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 37,409 |
| Feb 12, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 540,852 |
| Feb 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 902,344 |