Ainsworth Game Technology Limited (AGI.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 202,757 |
| Apr 24, 2024 | 1.2450 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 26,972 |
| Apr 23, 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2450 | 1.2450 | 111,830 |
| Apr 22, 2024 | 1.2150 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 10,936 |
| Apr 19, 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 6,936 |
| Apr 18, 2024 | 1.2100 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 7,657 |
| Apr 17, 2024 | 1.2600 | 1.3000 | 1.2050 | 1.3000 | 1.3000 | 111,321 |
| Apr 16, 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 16,539 |
| Apr 15, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 5 |
| Apr 12, 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 3,012,366 |
| Apr 11, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 215 |
| Apr 10, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 19,283 |
| Apr 09, 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 3,606 |
| Apr 08, 2024 | 1.2000 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 5,004 |
| Apr 05, 2024 | 1.1900 | 1.2150 | 1.1850 | 1.2100 | 1.2100 | 21,508 |
| Apr 04, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Apr 03, 2024 | 1.2350 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 1,017,948 |
| Apr 02, 2024 | 1.2200 | 1.2800 | 1.2150 | 1.2450 | 1.2450 | 5,507 |
| Mar 28, 2024 | 1.2150 | 1.2650 | 1.2000 | 1.2150 | 1.2150 | 24,976 |
| Mar 27, 2024 | 1.2550 | 1.3050 | 1.2300 | 1.2300 | 1.2300 | 9,730 |
| Mar 26, 2024 | 1.2800 | 1.2900 | 1.2350 | 1.2350 | 1.2350 | 26,819 |
| Mar 25, 2024 | 1.2700 | 1.2750 | 1.2500 | 1.2500 | 1.2500 | 1,366 |
| Mar 22, 2024 | 1.2600 | 1.2650 | 1.2000 | 1.2650 | 1.2650 | 55,171 |
| Mar 21, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2650 | 1.2650 | 31,106 |
| Mar 20, 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2650 | 1.2650 | 62,311 |
| Mar 19, 2024 | 1.2625 | 1.2850 | 1.2625 | 1.2750 | 1.2750 | 48,816 |
| Mar 18, 2024 | 1.2500 | 1.2900 | 1.2450 | 1.2500 | 1.2500 | 32,105 |
| Mar 15, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 4,048 |
| Mar 14, 2024 | 1.2600 | 1.2700 | 1.2350 | 1.2400 | 1.2400 | 83,507 |
| Mar 13, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 83,502 |
| Mar 12, 2024 | 1.2450 | 1.2600 | 1.2050 | 1.2300 | 1.2300 | 81,025 |
| Mar 11, 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 27,645 |
| Mar 08, 2024 | 1.1650 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 98,131 |
| Mar 07, 2024 | 1.1600 | 1.1650 | 1.1500 | 1.1600 | 1.1600 | 108,902 |
| Mar 06, 2024 | 1.1350 | 1.1600 | 1.1350 | 1.1550 | 1.1550 | 11,676 |
| Mar 05, 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1350 | 1.1350 | 406,102 |
| Mar 04, 2024 | 1.1700 | 1.1950 | 1.1100 | 1.1200 | 1.1200 | 218,582 |
| Mar 01, 2024 | 1.1850 | 1.2850 | 1.1550 | 1.1550 | 1.1550 | 72,736 |
| Feb 29, 2024 | 1.3750 | 1.3750 | 1.1400 | 1.1400 | 1.1400 | 46,350 |
| Feb 28, 2024 | 1.3750 | 1.4000 | 1.3700 | 1.3750 | 1.3750 | 50,733 |
| Feb 27, 2024 | 1.4000 | 1.4500 | 1.2900 | 1.3400 | 1.3400 | 61,925 |
| Feb 26, 2024 | 1.3600 | 1.4200 | 1.3550 | 1.4000 | 1.4000 | 74,016 |
| Feb 23, 2024 | 1.3000 | 1.3950 | 1.2850 | 1.3600 | 1.3600 | 16,340 |
| Feb 22, 2024 | 1.3550 | 1.4000 | 1.3450 | 1.3650 | 1.3650 | 13,604 |
| Feb 21, 2024 | 1.3300 | 1.3550 | 1.2650 | 1.3550 | 1.3550 | 62,854 |
| Feb 20, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 423,321 |
| Feb 19, 2024 | 1.3450 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 94,896 |
| Feb 16, 2024 | 1.3850 | 1.4000 | 1.3450 | 1.3450 | 1.3450 | 26,600 |
| Feb 15, 2024 | 1.3500 | 1.3950 | 1.3500 | 1.3950 | 1.3950 | 29,780 |
| Feb 14, 2024 | 1.3500 | 1.3500 | 1.3450 | 1.3500 | 1.3500 | 440 |
| Feb 13, 2024 | 1.3950 | 1.4000 | 1.3175 | 1.3500 | 1.3500 | 84,485 |
| Feb 12, 2024 | 1.3950 | 1.4000 | 1.3950 | 1.3950 | 1.3950 | 5,244 |
| Feb 09, 2024 | 1.4000 | 1.4000 | 1.3950 | 1.3950 | 1.3950 | 719 |
| Feb 08, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 22,821 |
| Feb 07, 2024 | 1.3600 | 1.3600 | 1.3250 | 1.3250 | 1.3250 | 57,442 |
| Feb 06, 2024 | 1.3800 | 1.3900 | 1.3250 | 1.3250 | 1.3250 | 1,221,569 |
| Feb 05, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 6,998 |
| Feb 02, 2024 | 1.3900 | 1.3900 | 1.3250 | 1.3250 | 1.3250 | 22,524 |
| Feb 01, 2024 | 1.3550 | 1.3850 | 1.3350 | 1.3700 | 1.3700 | 18,620 |
| Jan 31, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 30, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 162,111 |
| Jan 29, 2024 | 1.3850 | 1.4000 | 1.3850 | 1.4000 | 1.4000 | 53,799 |
| Jan 25, 2024 | 1.4000 | 1.4000 | 1.3850 | 1.3850 | 1.3850 | 7,537 |
| Jan 24, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 9,502 |
| Jan 23, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 44,897 |
| Jan 22, 2024 | 1.3950 | 1.3950 | 1.3700 | 1.3800 | 1.3800 | 50,629 |
| Jan 19, 2024 | 1.3800 | 1.3950 | 1.3700 | 1.3950 | 1.3950 | 38,252 |
| Jan 18, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 3,673 |
| Jan 17, 2024 | 1.3650 | 1.3950 | 1.3600 | 1.3750 | 1.3750 | 10,254 |
| Jan 16, 2024 | 1.3850 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 16,788 |
| Jan 15, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 12, 2024 | 1.3750 | 1.4000 | 1.3350 | 1.3700 | 1.3700 | 254,984 |
| Jan 11, 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 9,333 |
| Jan 10, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1,155 |
| Jan 09, 2024 | 1.3000 | 1.3850 | 1.2800 | 1.3800 | 1.3800 | 38,876 |
| Jan 08, 2024 | 1.3800 | 1.4000 | 1.2600 | 1.2850 | 1.2850 | 211,533 |
| Jan 05, 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 1,543 |
| Jan 04, 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 246,030 |
| Jan 03, 2024 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 208,807 |
| Jan 02, 2024 | 1.3150 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 49,852 |
| Dec 29, 2023 | 1.3100 | 1.3250 | 1.3100 | 1.3100 | 1.3100 | 33,185 |
| Dec 28, 2023 | 1.3150 | 1.3300 | 1.3150 | 1.3300 | 1.3300 | 133,058 |
| Dec 27, 2023 | 1.3000 | 1.3150 | 1.3000 | 1.3150 | 1.3150 | 201,466 |
| Dec 22, 2023 | 1.2800 | 1.3150 | 1.2150 | 1.3000 | 1.3000 | 369,674 |
| Dec 21, 2023 | 1.2050 | 1.2800 | 1.1600 | 1.2800 | 1.2800 | 224,058 |
| Dec 20, 2023 | 1.2500 | 1.2800 | 1.1900 | 1.2600 | 1.2600 | 131,165 |
| Dec 19, 2023 | 1.1600 | 1.2400 | 1.1450 | 1.2400 | 1.2400 | 189,952 |
| Dec 18, 2023 | 1.1250 | 1.1750 | 1.1200 | 1.1750 | 1.1750 | 18,485 |
| Dec 15, 2023 | 1.1300 | 1.1450 | 1.1200 | 1.1200 | 1.1200 | 22,471 |
| Dec 14, 2023 | 1.1350 | 1.1975 | 1.1350 | 1.1800 | 1.1800 | 1,157 |
| Dec 13, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Dec 12, 2023 | 1.2100 | 1.2100 | 1.1300 | 1.1700 | 1.1700 | 17,869 |
| Dec 11, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 84 |
| Dec 08, 2023 | 1.2050 | 1.2100 | 1.1350 | 1.2100 | 1.2100 | 22,195 |
| Dec 07, 2023 | 1.1700 | 1.2050 | 1.1700 | 1.2050 | 1.2050 | 56,027 |
| Dec 06, 2023 | 1.1500 | 1.1850 | 1.1450 | 1.1700 | 1.1700 | 36,415 |
| Dec 05, 2023 | 1.1800 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 52,470 |
| Dec 04, 2023 | 1.1700 | 1.2100 | 1.1550 | 1.1950 | 1.1950 | 23,600 |
| Dec 01, 2023 | 1.1850 | 1.2100 | 1.1850 | 1.2100 | 1.2100 | 24,303 |
| Nov 30, 2023 | 1.1750 | 1.1850 | 1.1700 | 1.1700 | 1.1700 | 30,919 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.