Skip to main content
Ainsworth Game Technology Limited (ASX:AGI)
Australia flag Australia · Delayed Price · Currency is AUD
1.050
0.00 (0.00%)
At close: Mar 9, 2026

Ainsworth Game Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.061.071.051.051.05-113,824
Mar 5, 20261.051.051.051.051.05-4,450
Mar 4, 20261.051.051.051.051.05-1,459
Mar 3, 20261.051.051.051.051.05-196,088
Mar 2, 20261.051.051.051.051.05-17,821
Feb 27, 20261.061.061.051.051.05-39,796
Feb 26, 20261.151.151.051.051.05-8.70%93,300
Feb 25, 20261.051.151.051.151.159.52%150,634
Feb 24, 20261.091.091.051.051.05-94,371
Feb 23, 20261.071.091.051.051.05-1.87%11,080
Feb 20, 20261.051.071.051.071.071.90%102,929
Feb 19, 20261.051.051.051.051.05-87,105
Feb 18, 20261.051.071.051.051.05-18,842
Feb 17, 20261.091.091.051.051.05-1,060
Feb 16, 20261.051.051.051.051.05-81,075
Feb 13, 20261.051.081.051.051.05-37,409
Feb 12, 20261.051.061.051.051.05-540,852
Feb 11, 20261.051.051.051.051.05-902,344
Feb 10, 20261.051.051.051.051.05-22,535
Feb 9, 20261.051.051.051.051.05-12,154
Feb 6, 20261.051.071.051.051.05-81,156
Feb 5, 20261.061.081.051.051.05-71,304
Feb 4, 20261.091.141.051.051.05-2.78%29,422
Feb 3, 20261.041.091.041.081.083.85%107,868
Feb 2, 20261.041.091.041.041.040.48%96,982
Jan 30, 20261.021.041.011.041.042.48%31,707
Jan 29, 20261.011.021.011.011.010.50%7,763
Jan 27, 20261.011.011.001.011.01-1.47%14,016
Jan 23, 20261.031.031.021.021.02-0.97%5,328
Jan 22, 20261.011.031.011.031.030.98%226
Jan 21, 20261.021.031.021.021.02-16,175
Jan 20, 20261.021.021.021.021.02-24,776
Jan 19, 20261.031.031.021.021.02-0.49%52,942
Jan 16, 20261.031.031.031.031.030.49%26,681
Jan 15, 20261.011.021.011.021.020.99%292,243
Jan 14, 20261.011.021.011.011.01-56,683
Jan 13, 20261.011.011.011.011.01-62,237
Jan 12, 20261.011.011.011.011.010.50%142,033
Jan 9, 20261.011.011.011.011.01-586
Jan 7, 20261.011.011.011.011.01-0.99%43,181
Jan 6, 20261.021.021.021.021.02-15
Jan 5, 20261.021.021.011.021.020.50%6,239
Jan 2, 20261.011.011.011.011.01-648
Dec 31, 20251.011.021.011.011.01-15,193
Dec 30, 20251.011.011.011.011.01-1,993
Dec 29, 20251.011.011.011.011.01-35,054
Dec 24, 20251.011.021.011.011.01-9,800
Dec 22, 20251.011.011.011.011.01-0.49%730
Dec 19, 20251.011.021.011.021.02-0.49%21,242
Dec 18, 20251.021.021.021.021.02-9
Dec 17, 20251.021.021.011.021.020.99%1,420
Dec 16, 20251.011.011.011.011.010.50%15,605
Dec 15, 20251.011.021.011.011.01-66,636
Dec 12, 20251.021.021.011.011.01-13,525
Dec 10, 20251.011.011.011.011.010.50%31,021
Dec 9, 20251.011.010.981.001.00-0.50%8,169,730
Dec 5, 20251.021.021.011.011.01-0.99%9,751
Dec 4, 20251.021.030.991.021.021.50%226,846
Dec 3, 20251.001.021.001.001.00-326,453
Dec 2, 20250.961.000.961.001.00-16,402
Dec 1, 20251.031.031.001.001.00-2.91%32,112
Nov 27, 20251.001.031.001.031.033.00%8,026
Nov 26, 20251.001.011.001.001.00-231,473
Nov 25, 20251.011.010.981.001.00-0.50%123,047
Nov 24, 20251.001.011.001.011.01-14,929
Nov 21, 20251.001.011.001.011.010.50%23,108
Nov 20, 20251.001.001.001.001.00-0.50%7,923
Nov 18, 20251.011.011.001.011.010.50%11,562
Nov 17, 20251.011.011.001.001.00-0.50%5,626
Nov 14, 20251.021.021.011.011.01-0.99%7,185
Nov 12, 20251.001.021.001.021.021.50%49,588
Nov 11, 20251.001.001.001.001.00-0.50%47,539
Nov 10, 20251.011.010.991.011.01-0.50%57,122
Nov 7, 20251.031.031.011.011.01-1.94%9,164
Nov 6, 20251.021.051.021.031.03-0.48%31,273
Nov 5, 20251.021.041.021.041.041.97%2,663
Nov 4, 20251.051.051.021.021.02-0.49%2,188
Nov 3, 20251.061.061.021.021.02-20,113
Oct 31, 20251.061.061.021.021.020.49%44,744
Oct 30, 20251.021.041.021.021.02-51,015
Oct 29, 20251.051.051.021.021.02-3.33%3,641
Oct 28, 20251.041.081.021.051.051.45%185,964
Oct 27, 20251.031.041.011.041.040.98%21,544
Oct 24, 20251.051.051.011.031.03-2.38%16,066
Oct 23, 20251.071.081.041.051.053.96%526,250
Oct 22, 20251.011.011.011.011.01-300
Oct 21, 20251.041.041.011.011.01-0.98%176,532
Oct 20, 20251.031.031.021.021.02-3,010
Oct 17, 20251.041.041.021.021.02-1.45%166,982
Oct 16, 20251.051.071.041.041.04-0.48%101,725
Oct 15, 20251.041.051.041.041.04-0.95%31,961
Oct 14, 20251.051.051.041.051.05-0.47%66,559
Oct 13, 20251.051.071.051.061.06-1.40%18,925
Oct 10, 20251.041.071.041.071.073.38%172,987
Oct 9, 20251.031.041.031.041.041.47%61,215
Oct 8, 20251.031.051.001.021.020.49%124,193
Oct 7, 20251.041.041.011.021.02-2.40%42,233
Oct 6, 20251.041.041.011.041.04-10,158
Oct 3, 20251.051.051.021.041.04-0.95%7,054
Oct 2, 20251.031.051.031.051.05-4,603