Ainsworth Game Technology Limited (AINSF)
OTCMKTS
· Delayed Price · Currency is USD
0.6100
-0.0100 (-1.61%)
May 1, 2025, 10:52 AM EDT
Ainsworth Game Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
Mar 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
Mar 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
Mar 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
Mar 5, 2025 | 0.55 | 0.61 | 0.55 | 0.61 | 0.61 | 21.25% | 2,250 |
Mar 4, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -12.81% | 9,905 |
Mar 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 8.87% | 135 |
Feb 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
Feb 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
Feb 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.92% | 10,000 |
Feb 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
Feb 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -6.68% | 8,100 |
Feb 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 20 |
Feb 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
Feb 19, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 0.96% | 200 |