Ainsworth Game Technology Limited AGI
ASX · Australia · Consumer Durables
AUD 1.14+0.02 (+2.25%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |