Skip to main content
ageas SA/NV (AGS)
Jul 1, 2025 - AGS was delisted (reason: acquired by Brightstar)
12.49
+0.01 (0.08%)
Inactive · Last trade price on Jun 30, 2025

PlayAGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202512.4812.5012.4812.4912.490.08%1,065,101
Jun 27, 202512.4712.5112.4512.4812.480.32%2,309,093
Jun 26, 202512.4312.4612.4212.4412.440.16%475,002
Jun 25, 202512.4112.4412.4012.4212.420.16%272,233
Jun 24, 202512.3912.4112.3912.4012.400.08%346,701
Jun 23, 202512.3712.4012.3712.3912.390.08%160,791
Jun 20, 202512.3912.4112.3712.3812.38-0.08%560,880
Jun 18, 202512.3712.4012.3612.3912.390.08%205,269
Jun 17, 202512.3712.3912.3712.3812.380.08%145,942
Jun 16, 202512.3812.3812.3612.3712.37-218,711
Jun 13, 202512.3512.3812.3512.3712.37-244,807
Jun 12, 202512.3812.3812.3612.3712.37-0.08%310,556
Jun 11, 202512.3912.4012.3712.3812.38-217,271
Jun 10, 202512.3512.3812.3512.3812.380.16%205,318
Jun 9, 202512.3612.3712.3512.3612.36-0.16%393,375
Jun 6, 202512.4112.4112.3512.3812.38-887,179
Jun 5, 202512.2612.3912.2612.3812.380.49%604,165
Jun 4, 202512.3112.3612.3112.3212.320.24%1,017,492
Jun 3, 202512.2412.3212.2312.2912.290.41%287,824
Jun 2, 202512.2212.2412.2012.2412.240.16%195,146
May 30, 202512.2412.2412.2112.2212.22-0.16%440,919
May 29, 202512.2312.2512.2012.2412.240.08%358,058
May 28, 202512.2412.2412.2112.2312.23-435,852
May 27, 202512.2512.2712.2012.2312.23-0.16%512,803
May 23, 202512.2512.2512.2412.2512.25-0.24%367,553
May 22, 202512.2012.3212.1812.2812.280.49%938,622
May 21, 202512.1912.2312.1912.2212.220.08%352,089
May 20, 202512.1912.2212.1912.2112.210.16%355,573
May 19, 202512.1812.2212.1812.1912.190.08%312,121
May 16, 202512.2012.2112.1612.1812.180.08%225,223
May 15, 202512.1912.2512.1612.1712.17-0.33%217,489
May 14, 202512.2512.2612.1812.2112.210.33%963,314
May 13, 202512.1712.3212.1612.1712.170.33%1,341,629
May 12, 202512.1412.1712.1312.1312.130.08%298,146
May 9, 202512.0712.1412.0712.1212.120.41%433,582
May 8, 202512.1212.1312.0712.0712.07-0.49%503,870
May 7, 202512.1412.1512.1012.1312.130.08%269,023
May 6, 202512.1712.1712.0812.1212.12-0.41%326,142
May 5, 202512.1112.1812.0512.1712.170.33%550,842
May 2, 202512.1012.1312.0812.1312.130.41%552,779
May 1, 202512.0812.1012.0712.0812.08-0.33%467,381
Apr 30, 202512.1112.1212.0812.1212.120.08%739,298
Apr 29, 202512.1412.1412.0912.1112.11-359,215
Apr 28, 202512.0812.1112.0712.1112.110.17%327,911
Apr 25, 202512.0612.0912.0412.0912.090.08%137,313
Apr 24, 202512.0312.0912.0312.0812.080.17%329,075
Apr 23, 202512.1012.1012.0612.0612.06-0.08%308,821
Apr 22, 202512.0412.0712.0112.0712.070.08%415,585
Apr 21, 202512.0112.0712.0012.0612.060.33%388,011
Apr 17, 202511.9112.0311.9112.0212.020.42%450,658
Apr 16, 202511.9511.9711.8711.9711.970.42%963,698
Apr 15, 202511.8911.9311.8511.9211.920.59%392,257
Apr 14, 202511.9311.9311.8011.8511.85-0.84%928,764
Apr 11, 202511.8911.9811.8911.9511.950.17%548,318
Apr 10, 202511.9511.9911.8911.9311.93-0.17%930,277
Apr 9, 202511.7812.0311.7811.9511.951.01%1,837,009
Apr 8, 202512.0412.0511.8111.8311.83-0.76%1,147,132
Apr 7, 202511.8912.0511.8911.9211.92-0.50%1,042,849
Apr 4, 202512.0812.1011.9711.9811.98-1.07%1,318,286
Apr 3, 202512.0712.1212.0712.1112.11-0.16%278,023
Apr 2, 202512.0812.1312.0712.1312.130.33%425,741
Apr 1, 202512.0912.1012.0812.0912.09-0.17%303,397
Mar 31, 202512.1112.1212.0812.1112.11-0.08%302,866
Mar 28, 202512.1212.1312.1012.1212.12-0.08%302,706
Mar 27, 202512.1412.1412.1112.1312.13-147,224
Mar 26, 202512.1312.1412.1212.1312.13-0.08%270,171
Mar 25, 202512.1312.1512.1212.1412.14-0.08%387,204
Mar 24, 202512.1312.1612.1312.1512.150.16%320,076
Mar 21, 202512.0912.1412.0912.1312.13-0.08%341,145
Mar 20, 202512.1012.1412.0912.1412.140.17%142,772
Mar 19, 202512.1012.1212.0812.1212.120.25%169,102
Mar 18, 202512.0712.0912.0412.0912.090.08%194,234
Mar 17, 202512.0312.0812.0312.0812.080.50%180,468
Mar 14, 202511.9212.0211.9212.0212.020.67%500,095
Mar 13, 202511.9511.9711.9211.9411.940.17%1,161,443
Mar 12, 202512.0012.0111.9211.9211.92-0.67%1,346,996
Mar 11, 202512.0112.0511.9712.0012.00-0.17%770,106
Mar 10, 202512.0512.0712.0112.0212.02-0.41%233,576
Mar 7, 202512.0812.0812.0512.0712.070.08%169,750
Mar 6, 202512.0612.0712.0312.0612.06-0.17%283,266
Mar 5, 202512.1112.1112.0612.0812.08-0.25%282,723
Mar 4, 202512.1012.1112.0812.1112.11-254,711
Mar 3, 202512.1012.1112.1012.1112.11-0.08%234,222
Feb 28, 202512.1112.1312.0912.1212.120.17%524,283
Feb 27, 202512.1112.1112.0912.1012.10-0.17%497,265
Feb 26, 202512.1012.1212.1012.1212.120.17%116,820
Feb 25, 202512.1312.1312.1012.1012.100.08%268,522
Feb 24, 202512.0812.1612.0812.0912.090.08%555,339
Feb 21, 202512.0912.1112.0712.0812.08-623,133
Feb 20, 202512.0912.0912.0712.0812.08-0.17%374,451
Feb 19, 202512.0812.1012.0812.1012.100.17%334,575
Feb 18, 202512.0812.0912.0812.0812.08-0.08%219,043
Feb 14, 202512.0912.0912.0812.0912.09-164,023
Feb 13, 202512.0812.0912.0612.0912.090.17%359,940
Feb 12, 202512.0712.0812.0712.0712.07-0.08%298,900
Feb 11, 202512.0612.0912.0612.0812.08-238,919
Feb 10, 202512.0612.0912.0612.0812.080.08%206,392
Feb 7, 202512.0712.0812.0612.0712.07-0.08%215,754
Feb 6, 202512.0812.0812.0712.0812.08-0.08%141,963
Feb 5, 202512.0712.0912.0612.0912.090.17%197,636