Ainsworth Game Technology Limited AGI
ASX · Avustralya · Dayanıklı Tüketim Malları
AUD 1,11-0,02 (-%1,99)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | AUD 1,37 | -%8,67 | AUD 1,40 | AUD 1,49 | AUD 1,37 | 203,64K |