Skip to main content
Ainsworth Game Technology Limited (ASX:AGI)
Australia flag Australia · Delayed Price · Currency is AUD
1.100
+0.025 (2.33%)
Apr 29, 2026, 2:02 PM AEST

Ainsworth Game Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.061.081.061.081.081.90%3,704
Apr 27, 20261.061.061.061.061.06-1,210
Apr 24, 20261.161.161.061.061.06-8.26%7,644
Apr 23, 20261.091.151.021.151.154.55%10,589
Apr 22, 20261.151.161.101.101.10-4.35%12,324
Apr 21, 20261.101.151.101.151.159.52%15,593
Apr 20, 20261.051.051.051.051.053.96%482
Apr 17, 20261.071.071.011.011.01-5.61%955
Apr 16, 20261.071.071.061.071.077.00%10,500
Apr 15, 20261.041.041.001.001.00-3.85%13,290
Apr 14, 20261.091.100.971.041.04-5.45%41,237
Apr 13, 20261.101.121.101.101.10-8,082
Apr 10, 20261.081.101.081.101.105.26%15,651
Apr 9, 20260.991.050.991.051.055.56%2,459
Apr 7, 20260.970.990.940.990.99-1.98%22,917
Apr 2, 20261.111.171.011.011.01-6.05%10,097
Apr 1, 20261.081.081.081.081.080.47%16,181
Mar 31, 20261.071.071.071.071.07-1.38%1,894
Mar 30, 20261.181.181.081.091.09-8.82%1,575
Mar 27, 20261.191.191.191.191.19-4.03%1,131
Mar 26, 20261.141.241.141.241.248.77%11,760
Mar 25, 20261.141.161.141.141.14-0.44%24,308
Mar 24, 20261.111.161.111.151.150.44%82,492
Mar 23, 20261.101.141.101.141.146.05%58,857
Mar 20, 20261.101.101.081.081.08-2.27%1,017
Mar 18, 20261.101.101.101.101.10-1.79%29,705
Mar 17, 20261.081.121.081.121.124.19%8,615
Mar 16, 20261.081.081.081.081.08-1,926
Mar 13, 20261.081.121.081.081.08-11,524
Mar 12, 20261.051.081.051.081.082.38%33,398
Mar 11, 20261.051.081.051.051.05-11,080
Mar 10, 20261.051.051.051.051.05-34,606
Mar 9, 20261.051.061.051.051.05-9,374
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