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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20250.620.620.620.620.62-3,000
Apr 29, 20250.650.650.620.620.62-25,420
Apr 28, 20250.620.620.620.620.6224.00%5,000
Apr 25, 20250.500.500.500.500.50--
Apr 24, 20250.490.500.490.500.506.68%10,000
Apr 23, 20250.470.470.470.470.47-6.26%3,000
Apr 22, 20250.500.500.500.500.503.09%10,000
Apr 21, 20250.490.490.490.490.49--
Apr 17, 20250.490.490.490.490.497.78%500
Apr 16, 20250.450.450.450.450.45-9.86%2,640
Apr 15, 20250.500.500.500.500.50--
Apr 14, 20250.500.500.500.500.50--
Apr 11, 20250.500.500.500.500.50-4.46%10,000
Apr 10, 20250.520.520.520.520.52--
Apr 9, 20250.440.520.440.520.5216.11%84,100
Apr 8, 20250.470.470.450.450.45-8.16%144,600
Apr 7, 20250.490.490.490.490.49--
Apr 4, 20250.450.490.450.490.49-2.97%170,500
Apr 3, 20250.510.510.510.510.51-3.28%10,000
Apr 2, 20250.520.520.520.520.524.43%2,500
Apr 1, 20250.450.500.450.500.502.04%53,300
Mar 31, 20250.500.510.490.490.49-5.77%26,000
Mar 28, 20250.520.520.520.520.52-4.59%5,000
Mar 27, 20250.550.550.550.550.554.81%22,259
Mar 26, 20250.520.520.520.520.522.44%9,000
Mar 25, 20250.510.510.510.510.51--
Mar 24, 20250.510.510.510.510.51-6.00%3,000
Mar 21, 20250.540.540.540.540.54-1,000
Mar 20, 20250.540.540.540.540.54--
Mar 19, 20250.510.540.510.540.54-7,000
Mar 18, 20250.540.540.540.540.54-2,550
Mar 17, 20250.540.540.540.540.54--
Mar 14, 20250.540.540.540.540.54--
Mar 13, 20250.540.540.540.540.541.07%450
Mar 12, 20250.530.530.520.530.53-12.41%13,779
Mar 11, 20250.610.610.610.610.61--
Mar 10, 20250.610.610.610.610.61--
Mar 7, 20250.610.610.610.610.61--
Mar 6, 20250.610.610.610.610.61--
Mar 5, 20250.550.610.550.610.6121.25%2,250
Mar 4, 20250.510.510.500.500.50-12.81%9,905
Mar 3, 20250.580.580.580.580.588.87%135
Feb 28, 20250.530.530.530.530.53--
Feb 27, 20250.530.530.530.530.53--
Feb 26, 20250.530.530.530.530.533.92%10,000
Feb 25, 20250.510.510.510.510.51--
Feb 24, 20250.510.510.510.510.51-6.68%8,100
Feb 21, 20250.550.550.550.550.55-20
Feb 20, 20250.550.550.550.550.55--
Feb 19, 20250.520.550.520.550.550.96%200