Ainsworth Game Technology Limited (AINSF)
OTCMKTS
· Delayed Price · Currency is USD
0.5610
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
Ainsworth Game Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 1, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | 1.98% | 6,237 |
| Jun 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jun 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.33% | 21,000 |
| Jun 26, 2025 | 0.57 | 0.61 | 0.57 | 0.57 | 0.57 | 1.60% | 15,000 |
| Jun 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 16,000 |
| Jun 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jun 23, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -5.08% | 23,000 |
| Jun 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.97% | 6,000 |
| Jun 18, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | 7.66% | 15,000 |
| Jun 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jun 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jun 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.59% | 4,931 |
| Jun 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 5, 2025 | 0.59 | 0.61 | 0.58 | 0.58 | 0.58 | - | 42,013 |
| Jun 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| May 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 4,500 |
| May 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 300 |
| May 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 22, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 2.54% | 10,000 |
| May 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| May 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| May 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| May 16, 2025 | 0.61 | 0.61 | 0.56 | 0.59 | 0.59 | -1.67% | 20,000 |
| May 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5,000 |
| May 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 10,000 |
| May 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 5,000 |
| May 12, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 2.48% | 21,000 |
| May 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | 20,486 |
| May 8, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.77% | 96,000 |
| May 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 5, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 1.80% | 85,675 |
| May 2, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.23% | 30,000 |
| May 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.39% | 12,800 |
| Apr 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 3,000 |
| Apr 29, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | - | 25,420 |
| Apr 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 24.00% | 5,000 |
| Apr 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 24, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 6.68% | 10,000 |
| Apr 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.26% | 3,000 |