Ainsworth Game Technology Limited (AINSF)
OTCMKTS · Delayed Price · Currency is USD
0.6800
-0.0169 (-2.43%)
Sep 26, 2025, 12:19 PM EDT
Ainsworth Game Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| 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 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -7.47% | 1,000 |
| Sep 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 9.49% | 35,000 |
| Sep 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| 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 | -3.08% | 10,000 |
| Sep 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| 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 |
| Sep 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 123,924 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 5 |
| 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 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5,081 |
| Aug 18, 2025 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -8.88% | 16,000 |
| Aug 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 181,218 |
| Aug 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 77,720 |
| 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 | -2.23% | 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 |
| Aug 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.03% | 1,000 |
| Jul 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.97% | 200 |
| Jul 24, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.64% | 21,480 |
| Jul 23, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 5.77% | 38,500 |
| Jul 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 21, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | 3.33% | 31,000 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |