Ainsworth Game Technology Limited (AINSF)
OTCMKTS · Delayed Price · Currency is USD
0.7450
-0.0050 (-0.67%)
At close: Mar 11, 2026
Ainsworth Game Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | -0.67% | 8,900 |
| Mar 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | 400 |
| Mar 4, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.05% | 715 |
| Feb 27, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -6.19% | 4,400 |
| Feb 25, 2026 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 4.36% | 38,000 |
| Feb 24, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 3.57% | 40,500 |
| Feb 20, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | 2.43% | 47,851 |
| Feb 18, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -0.14% | 26,400 |
| Feb 17, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -3.58% | 45,000 |
| Feb 13, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 80,000 |
| Feb 12, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 10.61% | 30,000 |
| Feb 11, 2026 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -8.97% | 223,000 |
| Feb 10, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | 25,000 |
| Feb 6, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.16% | 13,000 |
| Feb 3, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 8.49% | 403 |
| Feb 2, 2026 | 0.72 | 0.74 | 0.69 | 0.69 | 0.69 | -1.76% | 108,708 |
| Jan 30, 2026 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | 0.65% | 8,400 |
| Jan 29, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 5.11% | 13,466 |
| Jan 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.69% | 1,000 |
| Jan 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 3,000 |
| Jan 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.48% | 10,000 |
| Jan 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.99% | 1,000 |
| Jan 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.39% | 10,000 |
| Jan 16, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.21% | 4,500 |
| Jan 13, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 2.24% | 39,600 |
| Jan 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.16% | 600 |
| Jan 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.64% | 2,880 |
| Jan 6, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 15,000 |
| Jan 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 6.52% | 100 |
| Dec 30, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -3.27% | 8,000 |
| Dec 29, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 3.25% | 2,000 |
| Dec 26, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.13% | 30,000 |
| Dec 24, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -2.94% | 345 |
| Dec 23, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | 1.45% | 7,500 |
| Dec 22, 2025 | 0.67 | 0.70 | 0.63 | 0.65 | 0.65 | -3.20% | 17,000 |
| Dec 19, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 1.70% | 46,500 |
| Dec 18, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -0.84% | 20,000 |
| Dec 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -6.16% | 1,600 |
| Dec 16, 2025 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 8.29% | 275 |
| Dec 15, 2025 | 0.70 | 0.70 | 0.64 | 0.66 | 0.66 | 2.37% | 28,000 |
| Dec 12, 2025 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -1.52% | 40,000 |
| Dec 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.02% | 1,200 |
| Dec 10, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -7.67% | 373 |
| Dec 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 4.55% | 1,225 |
| Dec 3, 2025 | 0.69 | 0.69 | 0.63 | 0.66 | 0.66 | -1.49% | 18,351 |
| Nov 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.49% | 1,001 |
| Nov 25, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 7.36% | 6,050 |
| Nov 20, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | -3.03% | 7,300 |
| Nov 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 725 |
| Nov 18, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -5.55% | 18,000 |