Australia markets closed

Ainsworth Game Technology Limited (AGI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9000+0.0050 (+0.56%)
At close: 03:57PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.89500.90500.89500.90000.900015
25 July 20240.89500.90000.89500.89500.89506
24 July 20240.92000.92000.89500.89500.89509,316
23 July 20240.91500.91750.89500.89500.89504,590
22 July 20240.90000.90000.90000.90000.9000-
19 July 20240.90500.90500.90000.90000.90002,422
18 July 20240.89500.90500.89500.90500.90506,222
17 July 20240.93000.93500.93000.93500.93505,749
16 July 20240.92500.92500.89500.89500.8950109
15 July 20240.93000.93000.92000.92500.92501,338
12 July 20240.88000.92500.88000.92000.920018,433
11 July 20240.88500.88500.87000.88000.880064,186
10 July 20240.91500.91500.88500.88500.88502,218
09 July 20240.93000.93000.91000.92000.92004,562
08 July 20240.89000.93000.89000.92000.920020,071
05 July 20240.91000.91000.91000.91000.9100-
04 July 20240.91000.91750.91000.91000.910020,093
03 July 20240.90000.91000.87500.91000.910013,788
02 July 20240.87000.92000.87000.89500.895050,043
01 July 20240.90000.90000.87000.87000.87002,598
28 June 20240.89000.91500.89000.91000.91007,164
27 June 20240.90500.90500.87000.90500.905057,948
26 June 20240.88000.92000.88000.90000.900070,254
25 June 20240.88000.93000.88000.88000.880014,113
24 June 20240.88000.88000.88000.88000.88003,273
21 June 20240.87000.90750.87000.88500.885035,834
20 June 20240.87000.88500.87000.87500.875011,567
19 June 20240.88000.88500.87000.87000.870048,156
18 June 20240.87500.89500.87000.88000.880021,116
17 June 20240.89000.89500.87500.89500.8950803
14 June 20240.88000.90500.87000.90000.900038,161
13 June 20240.89500.90000.87000.88000.8800125,192
12 June 20240.89000.89500.88000.89500.89509,729
11 June 20240.88500.90000.88500.88500.885036,377
07 June 20240.91000.94000.87000.89000.8900163,661
06 June 20240.89000.93500.89000.91000.910013,395
05 June 20240.90000.92000.88000.88000.880010,437
04 June 20240.88500.91000.88000.91000.910058,259
03 June 20240.91000.93000.88500.88500.8850130,428
31 May 20240.89500.93000.89500.89500.895067,826
30 May 20240.91000.91000.88500.90000.900020,033
29 May 20240.91000.95000.91000.91000.910037,042
28 May 20240.88000.92500.88000.92500.9250204,825
27 May 20240.87500.87500.87000.87000.870039,477
24 May 20240.89500.89500.87000.88500.885054,706
23 May 20240.90000.90500.87000.89500.895052,309
22 May 20240.89500.92000.88000.89000.890055,517
21 May 20240.89000.90000.87000.89500.8950228,055
20 May 20240.92500.93000.88000.90000.900082,274
17 May 20240.92000.97500.91000.92500.9250123,595
16 May 20240.93500.96500.91000.92000.920075,473
15 May 20240.92000.95000.92000.93000.930068,727
14 May 20240.89500.95500.89500.95000.9500308,071
13 May 20240.92500.93000.84500.87000.8700127,857
10 May 20240.96001.01000.92000.94500.9450105,907
09 May 20241.15001.15000.95000.96000.9600241,578
08 May 20241.16001.18501.15001.16501.165028,172
07 May 20241.16001.17001.16001.16001.160019,254
06 May 20241.16001.17001.16001.17001.170011,205
03 May 20241.16501.16501.16001.16001.16004,155
02 May 20241.20001.20001.14501.15001.1500316,394
01 May 20241.20001.20001.20001.20001.2000-
30 Apr 20241.20001.21001.20001.20001.200023,376
29 Apr 20241.23001.23001.20001.20501.20501,238
26 Apr 20241.20001.23001.20001.23001.2300202,757
24 Apr 20241.24501.26001.20001.20001.200026,972
23 Apr 20241.20001.27001.18001.24501.2450111,830
22 Apr 20241.21501.26001.20001.20001.200010,936
19 Apr 20241.22001.22001.21001.21001.21006,936
18 Apr 20241.21001.26001.19001.19001.19007,657
17 Apr 20241.26001.30001.20501.30001.3000111,321
16 Apr 20241.23001.28001.23001.28001.280016,539
15 Apr 20241.23001.23001.23001.23001.23005
12 Apr 20241.19001.23001.19001.23001.23003,012,366
11 Apr 20241.26001.26001.20001.20001.2000215
10 Apr 20241.21001.24001.21001.24001.240019,283
09 Apr 20241.28001.28001.21001.21001.21003,606
08 Apr 20241.20001.27001.19001.27001.27005,004
05 Apr 20241.19001.21501.18501.21001.210021,508
04 Apr 20241.19001.19001.19001.19001.1900-
03 Apr 20241.23501.25001.19001.19001.19001,017,948
02 Apr 20241.22001.28001.21501.24501.24505,507
28 Mar 20241.21501.26501.20001.21501.215024,976
27 Mar 20241.25501.30501.23001.23001.23009,730
26 Mar 20241.28001.29001.23501.23501.235026,819
25 Mar 20241.27001.27501.25001.25001.25001,366
22 Mar 20241.26001.26501.20001.26501.265055,171
21 Mar 20241.27001.29001.26001.26501.265031,106
20 Mar 20241.27001.27001.26001.26501.265062,311
19 Mar 20241.26251.28501.26251.27501.275048,816
18 Mar 20241.25001.29001.24501.25001.250032,105
15 Mar 20241.24001.24001.24001.24001.24004,048
14 Mar 20241.26001.27001.23501.24001.240083,507
13 Mar 20241.24001.30001.24001.27001.270083,502
12 Mar 20241.24501.26001.20501.23001.230081,025
11 Mar 20241.19001.25001.19001.25001.250027,645
08 Mar 20241.16501.21001.16001.21001.210098,131
07 Mar 20241.16001.16501.15001.16001.1600108,902
06 Mar 20241.13501.16001.13501.15501.155011,676
05 Mar 20241.12001.19001.12001.13501.1350406,102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...