Ainsworth Game Technology Limited (ASX:AGI)
Australia
· Delayed Price · Currency is AUD 1.005
-0.010 (-0.99%)
At close: Dec 5, 2025
Ainsworth Game Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.99% | 9,751 |
| Dec 4, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | 1.50% | 226,846 |
| Dec 3, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 326,453 |
| Dec 2, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | - | 16,402 |
| Dec 1, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 32,112 |
| Nov 27, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 8,026 |
| Nov 26, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 231,473 |
| Nov 25, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 123,047 |
| Nov 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 14,929 |
| Nov 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 23,108 |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 7,923 |
| Nov 18, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 11,562 |
| Nov 17, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 5,626 |
| Nov 14, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.99% | 7,185 |
| Nov 12, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.50% | 49,588 |
| Nov 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 47,539 |
| Nov 10, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -0.50% | 57,122 |
| Nov 7, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 9,164 |
| Nov 6, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.48% | 31,273 |
| Nov 5, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.97% | 2,663 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.49% | 2,188 |
| Nov 3, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | - | 20,113 |
| Oct 31, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | 0.49% | 44,744 |
| Oct 30, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 51,015 |
| Oct 29, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -3.33% | 3,641 |
| Oct 28, 2025 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | 1.45% | 185,964 |
| Oct 27, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.98% | 21,544 |
| Oct 24, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -2.38% | 16,066 |
| Oct 23, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | 3.96% | 526,250 |
| Oct 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 300 |
| Oct 21, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 176,532 |
| Oct 20, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 3,010 |
| Oct 17, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.45% | 166,982 |
| Oct 16, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.48% | 101,725 |
| Oct 15, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 31,961 |
| Oct 14, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.47% | 66,559 |
| Oct 13, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -1.40% | 18,925 |
| Oct 10, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 3.38% | 172,987 |
| Oct 9, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.47% | 61,215 |
| Oct 8, 2025 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | 0.49% | 124,193 |
| Oct 7, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.40% | 42,233 |
| Oct 6, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 10,158 |
| Oct 3, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 7,054 |
| Oct 2, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 4,603 |
| Oct 1, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 79,933 |
| Sep 30, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 7,657 |
| Sep 29, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 42,126 |
| Sep 26, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 1.49% | 1,122 |
| Sep 25, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -4.29% | 34,098 |
| Sep 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 122 |
| Sep 23, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 3.45% | 192,684 |
| Sep 22, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | - | 50,567 |
| Sep 19, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.00% | 6,300 |
| Sep 18, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -3.37% | 31,226 |
| Sep 17, 2025 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | -0.95% | 2,901,287 |
| Sep 16, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 1,226,941 |
| Sep 15, 2025 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 1,665,882 |
| Sep 12, 2025 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | -4.63% | 39,429 |
| Sep 11, 2025 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | - | 87,736 |
| Sep 10, 2025 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 0.93% | 94,340 |
| Sep 9, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 175,870 |
| Sep 8, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 193,789 |
| Sep 5, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 117,759 |
| Sep 4, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 289,293 |
| Sep 3, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 971,747 |
| Sep 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 6,813 |
| Sep 1, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.49% | 292,850 |
| Aug 29, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 1.50% | 4,881,730 |
| Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 10,212,730 |
| Aug 27, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 13,108,880 |
| Aug 26, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 8,798,540 |
| Aug 25, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -1.47% | 97,044 |
| Aug 22, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 477,644 |
| Aug 21, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 50,552 |
| Aug 20, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 2.50% | 293,264 |
| Aug 19, 2025 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 3.09% | 347,562 |
| Aug 18, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.96% | 150,967 |
| Aug 15, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | - | 409,829 |
| Aug 14, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 609,714 |
| Aug 13, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -1.92% | 806,650 |
| Aug 12, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 391,881 |
| Aug 11, 2025 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 1.48% | 572,708 |
| Aug 8, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 1.00% | 538,317 |
| Aug 7, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 16,633 |
| Aug 6, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 3,685 |
| Aug 5, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.01% | 176,984 |
| Aug 4, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 153,897 |
| Aug 1, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 143,455 |
| Jul 31, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.49% | 28,922 |
| Jul 30, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.46% | 95,540 |
| Jul 29, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 3.02% | 287,093 |
| Jul 28, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 235,297 |
| Jul 25, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.55% | 28,043 |
| Jul 24, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | -1.52% | 8,922 |
| Jul 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2 |
| Jul 22, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | - | 1,022,732 |
| Jul 21, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 1.55% | 1,471,415 |
| Jul 18, 2025 | 0.94 | 0.98 | 0.93 | 0.97 | 0.97 | - | 29,984 |
| Jul 17, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | - | 98,123 |
| Jul 16, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 1,683 |