Ainsworth Game Technology Limited (AINSF)
OTCMKTS · Delayed Price · Currency is USD
0.6880
+0.0380 (5.85%)
Nov 17, 2025, 9:30 AM EST
Ainsworth Game Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 5.88% | 18,200 |
| Nov 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,300 |
| Nov 11, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 25,206 |
| Nov 10, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -4.55% | 40,000 |
| Nov 6, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 70,855 |
| Nov 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.08% | 8,062 |
| Nov 4, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.56% | 17,600 |
| Nov 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.22% | 7,200 |
| Oct 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.96% | 20,000 |
| Oct 30, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 44,294 |
| Oct 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.60% | 29,915 |
| Oct 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.09% | 13,589 |
| Oct 27, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 4.38% | 25,822 |
| Oct 24, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -3.55% | 91,000 |
| Oct 23, 2025 | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | 4.12% | 79,342 |
| Oct 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.14% | 3,395 |
| Oct 20, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -0.01% | 11,000 |
| Oct 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.74% | 750 |
| Oct 15, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -2.86% | 44,750 |
| Oct 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.92% | 20,250 |
| Oct 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.75% | 2,000 |
| Oct 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.30% | 11,650 |
| Oct 6, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 14,800 |
| Oct 3, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 28,990 |
| Oct 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 10,000 |
| Oct 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.61% | 4,350 |
| Sep 30, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -2.54% | 30,000 |
| Sep 29, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 2.94% | 18,000 |
| Sep 26, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.43% | 28,500 |
| Sep 25, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 1.00% | 26,285 |
| Sep 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1,750 |
| Sep 22, 2025 | 0.63 | 0.70 | 0.63 | 0.69 | 0.69 | -4.17% | 41,828 |
| Sep 19, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 5.17% | 202,921 |
| Sep 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -7.47% | 1,000 |
| Sep 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 9.49% | 35,000 |
| Sep 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.06% | 100 |
| Sep 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.09% | 10,000 |
| Sep 8, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -2.96% | 25,100 |
| Sep 5, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 12.88% | 500 |
| Aug 22, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -6.82% | 285,269 |
| Aug 21, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 5.97% | 13,000 |
| Aug 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 9.72% | 26,532 |
| Aug 18, 2025 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -8.88% | 16,000 |
| Aug 13, 2025 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 0.53% | 40,000 |
| Aug 12, 2025 | 0.67 | 0.72 | 0.64 | 0.66 | 0.66 | -2.24% | 44,525 |
| Aug 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 8.06% | 9,100 |
| Aug 8, 2025 | 0.63 | 0.65 | 0.55 | 0.62 | 0.62 | 1.03% | 42,000 |
| Aug 7, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -4.36% | 137,135 |
| Aug 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.74% | 2,400 |
| Jul 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.03% | 1,000 |