Ainsworth Game Technology Limited AGI
ASX · Australien · Langlebige Konsumgüter
AUD 1,15+0,04 (+3,60 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1,15 | +3,60 % | AUD 1,15 | AUD 1,15 | AUD 1,15 | 1 |
| 2026-10-01 | AUD 1,11 | -1,99 % | AUD 1,13 | AUD 1,13 | AUD 1,10 | 847 |
| 2026-09-30 | AUD 1,13 | 0,00 % | AUD 1,13 | AUD 1,13 | AUD 1,13 | 0 |
| 2026-09-29 | AUD 1,13 | 0,00 % | AUD 1,13 | AUD 1,13 | AUD 1,13 | 0 |
| 2026-09-28 | AUD 1,13 | -0,66 % | AUD 1,15 | AUD 1,21 | AUD 1,13 | 32,02K |
| 2026-09-25 | AUD 1,14 | 0,00 % | AUD 1,14 | AUD 1,14 | AUD 1,14 | 0 |
| 2026-09-24 | AUD 1,14 | +3,64 % | AUD 1,15 | AUD 1,15 | AUD 1,14 | 69,37K |
| 2026-09-23 | AUD 1,10 | 0,00 % | AUD 1,13 | AUD 1,13 | AUD 1,10 | 146 |
| 2026-09-22 | AUD 1,10 | -3,93 % | AUD 1,05 | AUD 1,19 | AUD 1,05 | 44,33K |
| 2026-09-21 | AUD 1,14 | 0,00 % | AUD 1,14 | AUD 1,14 | AUD 1,14 | 69 |
| 2026-09-18 | AUD 1,14 | 0,00 % | AUD 1,14 | AUD 1,14 | AUD 1,14 | 0 |
| 2026-09-17 | AUD 1,14 | +4,09 % | AUD 1,10 | AUD 1,14 | AUD 1,10 | 891 |
| 2026-09-16 | AUD 1,10 | +3,77 % | AUD 1,06 | AUD 1,10 | AUD 1,06 | 46,41K |
| 2026-09-15 | AUD 1,06 | 0,00 % | AUD 1,06 | AUD 1,06 | AUD 1,06 | 19,15K |
| 2026-09-14 | AUD 1,06 | -3,64 % | AUD 1,10 | AUD 1,10 | AUD 1,02 | 64,27K |
| 2026-09-11 | AUD 1,10 | -6,78 % | AUD 1,18 | AUD 1,18 | AUD 1,10 | 41,96K |
| 2026-09-10 | AUD 1,18 | 0,00 % | AUD 1,18 | AUD 1,18 | AUD 1,18 | 4,18K |
| 2026-09-09 | AUD 1,18 | -1,67 % | AUD 1,18 | AUD 1,22 | AUD 1,18 | 6,03K |
| 2026-09-08 | AUD 1,20 | +8,60 % | AUD 1,18 | AUD 1,20 | AUD 1,18 | 2,79K |
| 2026-09-07 | AUD 1,11 | -5,15 % | AUD 1,15 | AUD 1,18 | AUD 1,11 | 32,60K |
| 2026-09-04 | AUD 1,16 | +6,88 % | AUD 1,10 | AUD 1,17 | AUD 1,09 | 12,13K |
| 2026-09-03 | AUD 1,09 | -0,91 % | AUD 1,15 | AUD 1,15 | AUD 1,02 | 35,35K |
| 2026-09-02 | AUD 1,10 | +2,80 % | AUD 1,10 | AUD 1,10 | AUD 1,10 | 2,22K |
| 2026-09-01 | AUD 1,07 | -3,17 % | AUD 1,09 | AUD 1,13 | AUD 1,00 | 112,87K |
| 2026-08-31 | AUD 1,11 | +4,25 % | AUD 1,06 | AUD 1,12 | AUD 1,06 | 19,86K |
| 2026-08-28 | AUD 1,06 | +0,95 % | AUD 1,05 | AUD 1,06 | AUD 1,05 | 5,46K |
| 2026-08-27 | AUD 1,05 | -0,47 % | AUD 1,07 | AUD 1,07 | AUD 1,05 | 4,41K |
| 2026-08-26 | AUD 1,05 | -4,52 % | AUD 1,12 | AUD 1,12 | AUD 1,05 | 329 |
| 2026-08-25 | AUD 1,11 | -4,12 % | AUD 1,15 | AUD 1,15 | AUD 1,11 | 4,01K |
| 2026-08-24 | AUD 1,15 | -1,07 % | AUD 1,16 | AUD 1,16 | AUD 1,15 | 351 |
| 2026-08-21 | AUD 1,16 | +5,91 % | AUD 1,12 | AUD 1,16 | AUD 1,12 | 28,81K |
| 2026-08-20 | AUD 1,10 | -1,79 % | AUD 1,11 | AUD 1,12 | AUD 1,04 | 25,32K |
| 2026-08-19 | AUD 1,12 | +5,66 % | AUD 1,05 | AUD 1,12 | AUD 1,01 | 25,53K |
| 2026-08-18 | AUD 1,06 | -3,64 % | AUD 1,12 | AUD 1,12 | AUD 1,01 | 36,21K |
| 2026-08-17 | AUD 1,10 | -1,79 % | AUD 1,11 | AUD 1,11 | AUD 1,10 | 3,86K |
| 2026-08-14 | AUD 1,12 | +4,19 % | AUD 1,08 | AUD 1,14 | AUD 1,08 | 18,05K |
| 2026-08-13 | AUD 1,08 | 0,00 % | AUD 1,08 | AUD 1,08 | AUD 1,08 | 1 |
| 2026-08-12 | AUD 1,08 | 0,00 % | AUD 1,08 | AUD 1,08 | AUD 1,05 | 21 |
| 2026-08-11 | AUD 1,08 | -4,87 % | AUD 1,05 | AUD 1,08 | AUD 1,05 | 1,06K |
| 2026-08-10 | AUD 1,13 | -1,74 % | AUD 1,13 | AUD 1,25 | AUD 1,01 | 31,28K |
| 2026-08-07 | AUD 1,15 | -4,56 % | AUD 1,27 | AUD 1,27 | AUD 1,15 | 4,44K |
| 2026-08-06 | AUD 1,21 | -5,49 % | AUD 1,34 | AUD 1,34 | AUD 1,21 | 50 |
| 2026-08-05 | AUD 1,27 | +10,87 % | AUD 1,15 | AUD 1,35 | AUD 1,14 | 30,50K |
| 2026-08-04 | AUD 1,15 | -1,71 % | AUD 1,15 | AUD 1,15 | AUD 1,15 | 16 |
| 2026-08-03 | AUD 1,17 | -2,50 % | AUD 1,20 | AUD 1,20 | AUD 1,15 | 15,29K |
| 2026-07-31 | AUD 1,20 | 0,00 % | AUD 1,20 | AUD 1,20 | AUD 1,15 | 2,97K |
| 2026-07-30 | AUD 1,20 | -13,67 % | AUD 1,30 | AUD 1,30 | AUD 1,13 | 28,64K |
| 2026-07-29 | AUD 1,39 | 0,00 % | AUD 1,38 | AUD 1,39 | AUD 1,38 | 15,41K |
| 2026-07-28 | AUD 1,39 | 0,00 % | AUD 1,39 | AUD 1,39 | AUD 1,39 | 128 |
| 2026-07-27 | AUD 1,39 | 0,00 % | AUD 1,39 | AUD 1,39 | AUD 1,39 | 0 |
| 2026-07-24 | AUD 1,39 | 0,00 % | AUD 1,39 | AUD 1,39 | AUD 1,39 | 0 |
| 2026-07-23 | AUD 1,39 | -4,47 % | AUD 1,45 | AUD 1,46 | AUD 1,37 | 49,51K |
| 2026-07-22 | AUD 1,46 | +0,34 % | AUD 1,45 | AUD 1,50 | AUD 1,45 | 16,92K |
| 2026-07-21 | AUD 1,45 | +7,01 % | AUD 1,48 | AUD 1,50 | AUD 1,45 | 13,51K |
| 2026-07-20 | AUD 1,36 | 0,00 % | AUD 1,36 | AUD 1,36 | AUD 1,36 | 0 |
| 2026-07-17 | AUD 1,36 | 0,00 % | AUD 1,36 | AUD 1,36 | AUD 1,36 | 0 |
| 2026-07-16 | AUD 1,36 | 0,00 % | AUD 1,36 | AUD 1,36 | AUD 1,36 | 0 |
| 2026-07-15 | AUD 1,36 | -7,19 % | AUD 1,46 | AUD 1,46 | AUD 1,35 | 61,07K |
| 2026-07-14 | AUD 1,46 | -2,67 % | AUD 1,50 | AUD 1,50 | AUD 1,46 | 12,99K |
| 2026-07-13 | AUD 1,50 | 0,00 % | AUD 1,50 | AUD 1,50 | AUD 1,46 | 29,37K |
| 2026-07-10 | AUD 1,50 | 0,00 % | AUD 1,53 | AUD 1,53 | AUD 1,50 | 18,44K |
| 2026-07-09 | AUD 1,50 | +3,81 % | AUD 1,45 | AUD 1,55 | AUD 1,45 | 37,87K |
| 2026-07-08 | AUD 1,45 | +6,64 % | AUD 1,45 | AUD 1,49 | AUD 1,38 | 9,71K |
| 2026-07-07 | AUD 1,36 | +6,69 % | AUD 1,27 | AUD 1,36 | AUD 1,27 | 7,08K |
| 2026-07-06 | AUD 1,27 | +4,96 % | AUD 1,25 | AUD 1,33 | AUD 1,25 | 14,35K |
| 2026-07-03 | AUD 1,21 | 0,00 % | AUD 1,21 | AUD 1,21 | AUD 1,21 | 5,30K |
| 2026-07-02 | AUD 1,21 | 0,00 % | AUD 1,22 | AUD 1,22 | AUD 1,21 | 1,29K |
| 2026-07-01 | AUD 1,21 | 0,00 % | AUD 1,21 | AUD 1,21 | AUD 1,21 | 0 |
| 2026-06-30 | AUD 1,21 | -0,41 % | AUD 1,21 | AUD 1,21 | AUD 1,21 | 6,73K |
| 2026-06-29 | AUD 1,22 | -5,81 % | AUD 1,29 | AUD 1,29 | AUD 1,22 | 51,70K |
| 2026-06-26 | AUD 1,29 | -1,53 % | AUD 1,30 | AUD 1,35 | AUD 1,29 | 27,35K |
| 2026-06-25 | AUD 1,31 | -5,42 % | AUD 1,38 | AUD 1,38 | AUD 1,29 | 37,07K |
| 2026-06-24 | AUD 1,38 | -1,07 % | AUD 1,40 | AUD 1,40 | AUD 1,38 | 15,41K |
| 2026-06-23 | AUD 1,40 | -0,36 % | AUD 1,40 | AUD 1,43 | AUD 1,35 | 54,81K |
| 2026-06-22 | AUD 1,40 | -7,26 % | AUD 1,40 | AUD 1,42 | AUD 1,40 | 1,80K |
| 2026-06-19 | AUD 1,51 | -2,26 % | AUD 1,52 | AUD 1,52 | AUD 1,40 | 11,43K |
| 2026-06-18 | AUD 1,55 | +8,77 % | AUD 1,42 | AUD 1,55 | AUD 1,42 | 12,66K |
| 2026-06-17 | AUD 1,42 | -1,04 % | AUD 1,44 | AUD 1,50 | AUD 1,41 | 28,26K |
| 2026-06-16 | AUD 1,44 | -4,00 % | AUD 1,50 | AUD 1,50 | AUD 1,36 | 55,71K |
| 2026-06-15 | AUD 1,50 | -1,96 % | AUD 1,53 | AUD 1,60 | AUD 1,50 | 28,64K |
| 2026-06-12 | AUD 1,53 | -4,38 % | AUD 1,60 | AUD 1,60 | AUD 1,50 | 25,04K |
| 2026-06-11 | AUD 1,60 | +1,27 % | AUD 1,55 | AUD 1,60 | AUD 1,50 | 110,75K |
| 2026-06-10 | AUD 1,58 | +6,04 % | AUD 1,50 | AUD 1,60 | AUD 1,50 | 306,90K |
| 2026-06-09 | AUD 1,49 | -6,88 % | AUD 1,48 | AUD 1,57 | AUD 1,41 | 48,93K |
| 2026-06-05 | AUD 1,60 | +16,79 % | AUD 1,37 | AUD 1,60 | AUD 1,37 | 1,85M |
| 2026-06-04 | AUD 1,37 | -10,75 % | AUD 1,46 | AUD 1,50 | AUD 1,37 | 300,52K |
| 2026-06-03 | AUD 1,53 | +5,14 % | AUD 1,60 | AUD 1,60 | AUD 1,53 | 6,77K |
| 2026-06-02 | AUD 1,46 | -4,58 % | AUD 1,48 | AUD 1,60 | AUD 1,45 | 2,12M |
| 2026-06-01 | AUD 1,53 | +9,29 % | AUD 1,40 | AUD 1,53 | AUD 1,39 | 35,53K |
| 2026-05-29 | AUD 1,40 | +2,19 % | AUD 1,37 | AUD 1,45 | AUD 1,37 | 105,68K |