UK markets closed

Ainsworth Game Technology Limited (AGI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8850-0.0100 (-1.12%)
At close: 03:10PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20241.17001.19501.11001.12001.1200218,582
01 Mar 20241.18501.28501.15501.15501.155072,736
29 Feb 20241.37501.37501.14001.14001.140046,350
28 Feb 20241.37501.40001.37001.37501.375050,733
27 Feb 20241.40001.45001.29001.34001.340061,925
26 Feb 20241.36001.42001.35501.40001.400074,016
23 Feb 20241.30001.39501.28501.36001.360016,340
22 Feb 20241.35501.40001.34501.36501.365013,604
21 Feb 20241.33001.35501.26501.35501.355062,854
20 Feb 20241.35001.35001.34001.34001.3400423,321
19 Feb 20241.34501.40001.31001.31001.310094,896
16 Feb 20241.38501.40001.34501.34501.345026,600
15 Feb 20241.35001.39501.35001.39501.395029,780
14 Feb 20241.35001.35001.34501.35001.3500440
13 Feb 20241.39501.40001.31751.35001.350084,485
12 Feb 20241.39501.40001.39501.39501.39505,244
09 Feb 20241.40001.40001.39501.39501.3950719
08 Feb 20241.36001.40001.36001.40001.400022,821
07 Feb 20241.36001.36001.32501.32501.325057,442
06 Feb 20241.38001.39001.32501.32501.32501,221,569
05 Feb 20241.35001.39001.35001.39001.39006,998
02 Feb 20241.39001.39001.32501.32501.325022,524
01 Feb 20241.35501.38501.33501.37001.370018,620
31 Jan 20241.37001.37001.37001.37001.3700-
30 Jan 20241.40001.41001.37001.37001.3700162,111
29 Jan 20241.38501.40001.38501.40001.400053,799
25 Jan 20241.40001.40001.38501.38501.38507,537
24 Jan 20241.40001.40001.40001.40001.40009,502
23 Jan 20241.37001.40001.37001.40001.400044,897
22 Jan 20241.39501.39501.37001.38001.380050,629
19 Jan 20241.38001.39501.37001.39501.395038,252
18 Jan 20241.39001.39001.36001.36001.36003,673
17 Jan 20241.36501.39501.36001.37501.375010,254
16 Jan 20241.38501.39001.37001.38001.380016,788
15 Jan 20241.37001.37001.37001.37001.3700-
12 Jan 20241.37501.40001.33501.37001.3700254,984
11 Jan 20241.28001.34001.28001.33001.33009,333
10 Jan 20241.38001.38001.38001.38001.38001,155
09 Jan 20241.30001.38501.28001.38001.380038,876
08 Jan 20241.38001.40001.26001.28501.2850211,533
05 Jan 20241.37001.38001.37001.37001.37001,543
04 Jan 20241.33001.39001.33001.37001.3700246,030
03 Jan 20241.33001.33001.29001.29001.2900208,807
02 Jan 20241.31501.33001.31001.33001.330049,852
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...