Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 24-May-20 07:50:52 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AGI) AINSWORTH GAME TECHNOLOGY LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for AGI    Limits Next Section


Company Details for (AGI) AINSWORTH GAME TECHNOLOGY LIMITED

Listing Code AGI
Listing Name AINSWORTH GAME TECHNOLOGY LIMITED
GICS Sector Consumer Services
ISIN Name AINSWORTH GAME TECH.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AGI3


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for AGI .. Friday 17th May 2024

AGI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 4.79 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AGI    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>


End of day Prices (full format),

113 Days for (AGI) AINSWORTH GAME TECHNOLOGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2020-May-11 Mon 0.46 0.52 0.46 0.52 96.6 96.6 0.0
2020-May-08 Fri 0.43 ### 0.43 0.46 93.6 93.6 0.0
2020-May-07 Thu 0.43 0.445 0.43 0.43 67.5 67.5 ###
2020-May-06 Wed 0.44 0.445 0.425 0.43 20.4 20.4 ###
2020-May-05 Tue 0.44 0.445 0.425 0.425 13.6 13.6 ###
2020-May-04 Mon 0.42 0.445 0.42 0.43 ### ### ###
2020-May-01 Fri 0.45 0.45 0.4 0.4 361,474 153,626 3.1 3.1 0.0
2020-Apr-30 Thu 0.445 0.455 ### ### 250,248 ### ### ### 0.0
2020-Apr-29 Wed 0.43 0.455 0.43 0.44 ### ### ###
2020-Apr-28 Tue 0.44 0.45 0.42 0.42 62,822 27,327 13.5 13.5 ###
2020-Apr-27 Mon 0.425 0.445 0.41 ### 77.0 77.0 0.0
2020-Apr-24 Fri ### 0.46 0.41 0.41 ### ### ###
2020-Apr-23 Thu 0.42 0.43 0.41 0.41 47,954 20,140 ### ### ###
2020-Apr-22 Wed 0.425 0.425 0.4 ### ### ### 0.0
2020-Apr-21 Tue 0.45 0.45 0.42 0.425 186,270 81,027 ### ### ###
2020-Apr-20 Mon 0.45 0.48 0.45 0.45 74.5 74.5 0.0
2020-Apr-17 Fri 0.41 0.455 0.41 0.45 391,027 ### 94.6 94.6 0.0
2020-Apr-16 Thu 0.45 0.455 0.4 0.4 ### ### 0.0
2020-Apr-15 Wed 0.46 0.485 0.44 0.44 218,029 ### ### ### ###
2020-Apr-14 Tue 0.44 0.455 0.43 0.44 225,841 ### 55.1 55.1 ###
2020-Apr-09 Thu 0.4 0.44 0.4 0.43 ### ### ###
2020-Apr-08 Wed ### ### ### ### ### ### 0.0
2020-Apr-07 Tue 0.41 0.42 ### 0.4 ### ### 0.0
2020-Apr-06 Mon 0.41 0.44 ### 0.41 78,528 17,276 52.9 52.9 ###
2020-Apr-03 Fri ### 0.445 ### 0.4 ### ### 0.0
2020-Apr-02 Thu ### ### 0.385 ### 67.4 67.4 0.0
2020-Apr-01 Wed ### ### ### ### ### ### 0.0
2020-Mar-31 Tue ### ### 0.355 ### 494,957 87,854 62.7 62.7 0.0
2020-Mar-30 Mon 0.4 ### ### 0.41 144,577 0 66.0 66.0 ###
2020-Mar-27 Fri 0.4 0.455 0.4 0.41 87.7 87.7 ###
2020-Mar-26 Thu ### ### ### ### 303,245 0 60.0 60.0 0.0
2020-Mar-25 Wed ### ### ### ### 31.6 31.6 0.0
2020-Mar-24 Tue ### ### 0.355 0.355 117,424 20,842 17.5 17.5 0.0
2020-Mar-23 Mon ### ### ### ### 290,189 0 ### ### 0.0
2020-Mar-20 Fri ### 0.475 0.4 ### 1,138,672 ### ### ### 0.0
2020-Mar-19 Thu 0.49 ### 0.45 0.45 ### ### 0.0
2020-Mar-18 Wed ### ### 0.57 0.57 46,442 ### ### ### ###
2020-Mar-17 Tue ### ### 0.56 0.625 13.4 13.4 0.0
2020-Mar-16 Mon 0.645 ### 0.622 0.645 ### ### ###
2020-Mar-13 Fri ### 0.685 0.5 ### 144,276 85,483 ### ### 0.0
2020-Mar-12 Thu ### ### ### ### 192,051 0 ### ### 0.0
2020-Mar-11 Wed ### 0.7 0.645 0.7 89.0 89.0 ###
2020-Mar-10 Tue ### ### ### ### 58,671 0 ### ### 0.0
2020-Mar-09 Mon ### ### ### ### 40.4 40.4 0.0
2020-Mar-06 Fri ### 0.725 ### 0.7 134,047 ### 87.7 87.7 ###
2020-Mar-05 Thu 0.72 0.725 0.687 0.725 42,754 30,184 ### ### ###
2020-Mar-04 Wed 0.7 0.725 0.685 0.725 91.7 91.7 ###
2020-Mar-03 Tue ### ### 0.7 ### 65.5 65.5 0.0
2020-Mar-02 Mon ### 0.71 ### ### 69.2 69.2 0.0
2020-Feb-28 Fri ### ### 0.645 ### 255,842 ### ### ### 0.0
2020-Feb-27 Thu ### 0.685 ### 0.675 158,329 54,227 ### ### 0.0
2020-Feb-26 Wed ### 0.685 ### 0.675 166,328 ### 81.0 81.0 0.0
2020-Feb-25 Tue 0.645 ### ### ### 202,976 0 ### ### 0.0
2020-Feb-24 Mon ### ### ### ### 64,872 0 ### ### 0.0
2020-Feb-21 Fri ### ### ### 0.685 90,180 0 ### ### 0.0
2020-Feb-20 Thu ### 0.677 ### ### ### ### 0.0
2020-Feb-19 Wed ### ### ### ### 86,774 0 20.7 20.7 0.0
2020-Feb-18 Tue ### ### ### ### 56,459 0 31.9 31.9 0.0
2020-Feb-17 Mon ### ### ### ### ### ### 0.0
2020-Feb-14 Fri ### ### ### ### 29.6 29.6 0.0
2020-Feb-13 Thu ### ### ### ### 297,357 0 14.0 14.0 0.0
2020-Feb-12 Wed ### ### ### ### ### ### 0.0
2020-Feb-11 Tue ### 0.72 ### 0.7 224,076 ### ### ### ###
2020-Feb-10 Mon ### ### ### ### 71,152 0 ### ### 0.0
2020-Feb-07 Fri 0.7 0.7 ### ### 95,854 33,548 9.2 9.2 0.0
2020-Feb-06 Thu 0.71 0.71 0.7 0.7 21.7 21.7 ###
2020-Feb-05 Wed ### ### ### ### 93.9 93.9 0.0
2020-Feb-04 Tue ### 0.675 ### ### 54,388 18,355 64.1 64.1 0.0
2020-Feb-03 Mon ### ### ### ### 1.7 1.7 0.0
2020-Jan-31 Fri ### 0.74 ### ### ### ### 0.0
2020-Jan-30 Thu 0.73 0.74 0.73 0.74 66,581 ### ### ### 0.1
2020-Jan-29 Wed 0.72 0.73 ### 0.73 ### ### 0.1
2020-Jan-28 Tue 0.71 0.73 0.71 0.73 43,127 31,051 ### ### 0.1
2020-Jan-24 Fri ### 0.72 0.71 ### 96,740 ### ### ### 0.0
2020-Jan-23 Thu 0.725 0.725 ### ### 74,157 26,881 25.9 25.9 0.0
2020-Jan-22 Wed 0.72 0.73 0.72 0.725 3,657 2,651 ### ### ###
2020-Jan-21 Tue 0.73 0.73 ### ### ### ### 0.0
2020-Jan-20 Mon 0.75 0.77 0.73 0.73 85,443 64,082 ### ### 0.1
2020-Jan-17 Fri 0.755 0.77 0.75 0.76 75.7 75.7 0.1
2020-Jan-16 Thu 0.76 0.76 0.74 0.76 68.0 68.0 0.1
2020-Jan-15 Wed 0.75 0.77 0.75 0.77 53,582 40,722 ### ### 0.1
2020-Jan-14 Tue ### ### 0.72 0.755 55,570 ### 19.6 19.6 ###
2020-Jan-13 Mon 0.74 ### ### ### 107,758 0 ### ### 0.0
2020-Jan-10 Fri 0.74 0.745 0.725 0.745 37,188 ### ### ### ###
2020-Jan-09 Thu 0.74 0.74 0.73 0.73 17.3 17.3 0.1
2020-Jan-08 Wed 0.73 0.745 ### 0.73 35,822 13,343 ### ### 0.1
2020-Jan-07 Tue 0.75 0.76 ### 0.73 ### ### 0.1
2020-Jan-06 Mon 0.755 0.79 0.71 0.785 91.9 91.9 ###
2020-Jan-03 Fri 0.755 0.755 0.755 0.755 0 ###
2019-Dec-31 Tue 0.785 0.785 0.785 0.785 78.7 78.7 ###
2019-Dec-30 Mon ### 0.8 0.79 0.8 ### ### 0.1
2019-Dec-24 Tue ### 0.785 ### 0.785 13,344 ### ### ### ###
2019-Dec-23 Mon 0.785 0.785 0.71 ### ### ### 0.0
2019-Dec-20 Fri 0.78 0.785 0.775 0.785 75.3 75.3 ###
2019-Dec-19 Thu 0.775 0.78 0.76 0.78 ### ### 0.1
2019-Dec-17 Tue ### 0.77 ### 0.76 58,423 ### ### ### 0.1
2019-Dec-16 Mon 0.755 0.77 0.72 0.77 84.2 84.2 0.1
2019-Dec-13 Fri 0.75 0.76 0.73 0.76 77.8 77.8 0.1
2019-Dec-12 Thu 0.7 0.75 ### 0.75 ### ### ###
2019-Dec-11 Wed ### 0.7 ### 0.7 ### ### ###
2019-Dec-10 Tue ### ### ### ### 36,840 0 75.1 75.1 0.0
2019-Dec-09 Mon ### 0.7 ### 0.7 92.6 92.6 ###
2019-Dec-06 Fri 0.675 ### ### ### 78.3 78.3 0.0
2019-Dec-05 Thu ### ### 0.647 ### 85.3 85.3 0.0
2019-Dec-04 Wed ### ### ### ### ### ### 0.0
2019-Dec-03 Tue ### ### 0.59 ### ### ### 0.0
2019-Dec-02 Mon ### 0.675 0.645 0.655 31.6 31.6 ###
2019-Nov-29 Fri 0.7 0.7 ### ### ### ### 0.0
2019-Nov-28 Thu ### 0.7 0.625 0.7 242,977 160,972 ### ### ###
2019-Nov-27 Wed ### ### ### ### ### ### 0.0
2019-Nov-26 Tue 0.745 ### ### ### 50,948 0 ### ### 0.0
2019-Nov-25 Mon 0.74 0.77 0.74 ### 93.5 93.5 0.0
2019-Nov-22 Fri 0.75 0.76 0.75 0.76 82.9 82.9 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-20 19:50:52 thru 2024-05-20 19:50:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000