Ainsworth Game Technology Limited (AINSF)
OTCMKTS
· Delayed Price · Currency is USD
0.5900
0.00 (0.00%)
May 20, 2025, 4:00 PM EDT
Ainsworth Game Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.09% | 10,000 |
| Apr 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 7.78% | 500 |
| Apr 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -9.86% | 2,640 |
| Apr 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.46% | 10,000 |
| Apr 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Apr 9, 2025 | 0.44 | 0.52 | 0.44 | 0.52 | 0.52 | 16.11% | 84,100 |
| Apr 8, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -8.16% | 144,600 |
| Apr 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 4, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | -2.97% | 170,500 |
| Apr 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.28% | 10,000 |
| Apr 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.43% | 2,500 |
| Apr 1, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 2.04% | 53,300 |
| Mar 31, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -5.77% | 26,000 |
| Mar 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.59% | 5,000 |
| Mar 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4.81% | 22,259 |
| Mar 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.44% | 9,000 |
| Mar 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -6.00% | 3,000 |
| Mar 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1,000 |
| Mar 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 19, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | - | 7,000 |
| Mar 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 2,550 |
| Mar 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.07% | 450 |
| Mar 12, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -12.41% | 13,779 |