Ainsworth Game Technology (AU:AGI)
A$1.09-0.13 (-10.66%)
AU:AGI
Ainsworth Game Technology historical prices
A$1.09
At close:-0.13 (-10.66%)
Want to see AU:AGI full AI Analyst Report?
Ainsworth Game Technology (AGI) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -10.66% | 1,445 | 0.09 |
| Nov 10, 2026 | 1.22 | 1.22 | 1.10 | 1.22 | 1.22 | -5.43% | 0 | 0.00 |
| Nov 09, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -5.43% | 925 | 0.06 |
| Nov 06, 2026 | 1.29 | 1.29 | 1.09 | 1.29 | 1.29 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.24 | 1.29 | 1.19 | 1.29 | 1.29 | +8.40% | 3,337 | 0.21 |
| Nov 04, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | +0.85% | 15,350 | 0.97 |
| Nov 03, 2026 | 1.20 | 1.21 | 1.07 | 1.18 | 1.18 | -7.23% | 34,181 | 2.24 |
| Nov 02, 2026 | 1.21 | 1.30 | 1.21 | 1.27 | 1.27 | +5.12% | 4,313 | 0.28 |
| Oct 30, 2026 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | +4.31% | 1,157 | 0.07 |
| Oct 29, 2026 | 1.12 | 1.21 | 1.12 | 1.16 | 1.16 | -4.92% | 3,274 | 0.21 |
| Oct 28, 2026 | 1.15 | 1.23 | 1.09 | 1.22 | 1.22 | +2.52% | 24,243 | 1.57 |
| Oct 27, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -1.24% | 47,462 | 3.13 |
| Oct 26, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -3.37% | 19,323 | 1.28 |
| Oct 23, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | +1.38% | 20,892 | 1.41 |
| Oct 22, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | +2.50% | 3,245 | 0.22 |
| Oct 21, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | +5.73% | 456 | 0.03 |
| Oct 19, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -1.30% | 28,094 | 1.81 |
| Oct 15, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.88% | 4,780 | 0.31 |
| Oct 14, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | +0.44% | 30,456 | 2.03 |
| Oct 13, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | +0.44% | 10,067 | 0.64 |
| Oct 09, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | 14 | 0.00 |
| Oct 08, 2026 | 1.13 | 1.19 | 1.12 | 1.13 | 1.13 | -6.22% | 5,603 | 0.34 |
| Oct 07, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | +7.59% | 2,437 | 0.15 |
| Oct 06, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.18% | 15,849 | 0.93 |
| Oct 05, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.88% | 990 | 0.06 |
| Oct 02, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | +2.25% | 8 | 0.00 |
| Oct 01, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -1.94% | 847 | 0.05 |
| Sep 30, 2026 | 1.13 | 1.19 | 1.10 | 1.13 | 1.13 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.13 | 1.19 | 1.10 | 1.13 | 1.13 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.15 | 1.21 | 1.13 | 1.13 | 1.13 | -0.70% | 32,023 | 1.88 |
| Sep 25, 2026 | 1.14 | 1.20 | 1.10 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | +3.64% | 69,368 | 4.11 |
| Sep 23, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 0.00% | 146 | 0.01 |
| Sep 22, 2026 | 1.05 | 1.19 | 1.05 | 1.10 | 1.10 | -3.93% | 44,331 | 2.58 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 69 | 0.00 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.01 | 1.15 | 1.15 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | +4.09% | 891 | 0.05 |
| Sep 16, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | +3.77% | 46,413 | 2.61 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 19,150 | 1.08 |
| Sep 14, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -3.64% | 64,272 | 3.76 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -6.78% | 41,960 | 2.42 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 4,184 | 0.24 |
| Sep 09, 2026 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 6,028 | 0.33 |
| Sep 08, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | +8.60% | 2,786 | 0.14 |
| Sep 07, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -5.15% | 32,600 | 1.35 |
| Sep 04, 2026 | 1.10 | 1.17 | 1.09 | 1.17 | 1.17 | +6.88% | 12,134 | 0.49 |
| Sep 03, 2026 | 1.15 | 1.15 | 1.03 | 1.09 | 1.09 | -0.91% | 35,350 | 1.47 |
