Ainsworth Game Technology (AINSF) Historical Prices

9 Followers

Time Period

Events

AINSF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.78	0.78	0.75	0.75	0.75	-12.69%	100,000	10.75
Nov 10, 2026	0.86	0.97	0.75	0.86	0.86	+8.05%	0	0.00
Nov 09, 2026	0.93	0.93	0.80	0.80	0.80	+0.63%	11,100	1.22
Nov 06, 2026	0.80	0.83	0.76	0.80	0.80	-3.40%	0	0.00
Nov 05, 2026	0.82	0.87	0.82	0.82	0.82	+3.52%	13,000	1.42
Nov 04, 2026	0.80	0.80	0.80	0.80	0.80	-13.02%	2,333	0.26
Nov 03, 2026	0.84	0.91	0.84	0.91	0.91	0.00%	0	0.00
Nov 02, 2026	0.84	0.91	0.84	0.91	0.91	+12.70%	11,000	1.23
Oct 30, 2026	0.81	0.81	0.81	0.81	0.81	-0.49%	500	0.06
Oct 29, 2026	0.82	0.86	0.78	0.82	0.82	-5.12%	0	0.00
Oct 28, 2026	0.86	0.90	0.82	0.86	0.86	+2.75%	0	0.00
Oct 27, 2026	0.84	0.88	0.80	0.84	0.84	+0.72%	0	0.00
Oct 26, 2026	0.85	0.85	0.83	0.83	0.83	-0.95%	24,390	2.69
Oct 23, 2026	0.86	0.86	0.84	0.84	0.84	+1.82%	20,000	2.28
Oct 22, 2026	0.84	0.84	0.82	0.82	0.82	-1.08%	45,000	5.50
Oct 21, 2026	0.80	0.84	0.80	0.83	0.83	+10.93%	41,754	5.56
Oct 20, 2026	0.75	0.75	0.75	0.75	0.75	0.00%	0	0.00
Oct 19, 2026	0.75	0.75	0.75	0.75	0.75	0.00%	0	0.00
Oct 16, 2026	0.75	0.75	0.75	0.75	0.75	-5.54%	854	0.11
Oct 15, 2026	0.79	0.83	0.76	0.79	0.79	+4.47%	0	0.00
Oct 14, 2026	0.76	0.77	0.76	0.76	0.76	+1.06%	40,588	5.25
Oct 13, 2026	0.75	0.75	0.75	0.75	0.75	+0.13%	9,700	1.27
Oct 12, 2026	0.75	0.75	0.75	0.75	0.75	-4.70%	20,000	2.74
Oct 09, 2026	0.79	0.83	0.75	0.79	0.79	+0.13%	0	0.00
Oct 08, 2026	0.79	0.83	0.75	0.79	0.79	-6.09%	0	0.00
Oct 07, 2026	0.84	0.88	0.80	0.84	0.84	+6.75%	0	0.00
Oct 06, 2026	0.79	0.82	0.75	0.79	0.79	+4.81%	0	0.00
Oct 05, 2026	0.75	0.75	0.75	0.75	0.75	0.00%	0	0.00
Oct 02, 2026	0.75	0.75	0.75	0.75	0.75	-1.45%	10,000	1.27
Oct 01, 2026	0.77	0.77	0.76	0.76	0.76	-5.00%	6,800	0.87
Sep 30, 2026	0.79	0.80	0.79	0.80	0.80	+5.26%	4,500	0.58
Sep 29, 2026	0.81	0.81	0.76	0.76	0.76	-4.40%	15,400	2.06
Sep 28, 2026	0.80	0.83	0.76	0.80	0.80	+4.47%	0	0.00
Sep 25, 2026	0.76	0.76	0.76	0.76	0.76	-2.44%	10,000	1.34
Sep 24, 2026	0.78	0.78	0.78	0.78	0.78	+0.52%	13,600	1.80
Sep 23, 2026	0.78	0.81	0.74	0.78	0.78	-0.77%	0	0.00
Sep 22, 2026	0.78	0.82	0.74	0.78	0.78	-4.17%	0	0.00
Sep 21, 2026	0.82	0.86	0.78	0.82	0.82	+0.25%	0	0.00
Sep 18, 2026	0.77	0.81	0.77	0.81	0.81	+2.39%	11,600	1.52
Sep 17, 2026	0.78	0.80	0.78	0.80	0.80	+8.90%	20,600	2.82
Sep 16, 2026	0.73	0.73	0.73	0.73	0.73	0.00%	0	0.00
Sep 15, 2026	0.73	0.73	0.73	0.73	0.73	-3.57%	20,000	2.79
Sep 14, 2026	0.76	0.76	0.76	0.76	0.76	-4.06%	2,700	0.38
Sep 11, 2026	0.79	0.83	0.75	0.79	0.79	-6.52%	0	0.00
Sep 10, 2026	0.84	0.88	0.81	0.84	0.84	+2.93%	0	0.00
Sep 09, 2026	0.82	0.82	0.82	0.82	0.82	-0.85%	100,000	17.54
Sep 08, 2026	0.83	0.83	0.83	0.83	0.83	+2.10%	5,001	0.80
Sep 07, 2026	0.82	0.82	0.81	0.81	0.81	0.00%	0	0.00
Sep 04, 2026	0.82	0.82	0.81	0.81	0.81	+9.46%	40,000	6.24
Sep 03, 2026	0.74	0.74	0.74	0.74	0.74	0.00%	0	0.00

Ainsworth Game Technology historical prices

Ainsworth Game Technology (AINSF) Historical Prices

Become an Expert with TipRanks Premium