End of day Prices (full format), 150 Days for (AGI) AINSWORTH GAME TECHNOLOGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2018-Dec-03 Mon
| ###
| ###
| 0.72
| 0.74
|
|
| 11.5
| 11.5
| 0.1 |
2018-Nov-30 Fri
| 0.76
| ###
| 0.74
| ###
| 2,018,278
| ###
| 75.5
| 75.5
| 0.0 |
2018-Nov-29 Thu
| 0.775
| ###
| 0.755
| 0.755
|
|
| ###
| ###
| ### |
2018-Nov-14 Wed
| 0.985
| ###
| ###
| ###
| 297,421
| 0
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| 0.985
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 1
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 1.025
| ###
| 0.985
| ###
| 555,186
| 273,429
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 192,047
| 0
| 10.2
| 10.2
| 0.0 |
2018-Nov-07 Wed
| 1
| ###
| 1
| ###
| 166,258
| 83,129
| 88.9
| 88.9
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| 1.045
| 1.045
| ###
| ###
| 83,580
| 43,670
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 1.075
| 1.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| 1.075
| 1.075
| ###
| ###
| 256,379
| ###
| 6.5
| 6.5
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| 1.025
| 129,824
| 0
| ###
| ###
| ### |
2018-Oct-26 Fri
| 1.055
| ###
| 1
| ###
| 163,456
| 81,728
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| 1.045
| 218,071
| 0
| 19.8
| 19.8
| 0.1 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 57,680
| 0
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 70,029
| 0
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Oct-15 Mon
| 1.125
| 1.125
| 1.085
| ###
| 52,154
| ###
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2018-Oct-09 Tue
| ###
| 1.175
| ###
| ###
| 116,356
| 68,359
| 14.9
| 14.9
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| 1.155
| 1.175
| 137,072
| 79,159
| ###
| ###
| ### |
2018-Oct-04 Thu
| ###
| 1.2
| ###
| 1.155
| 233,424
| 140,054
| ###
| ###
| 0.1 |
2018-Oct-03 Wed
| 1.21
| 1.21
| ###
| 1.185
| 345,389
| ###
| 15.5
| 15.5
| 0.1 |
2018-Oct-02 Tue
| 1.225
| 1.225
| 1.2
| 1.2
| 134,946
| 163,622
| ###
| ###
| 0.1 |
2018-Oct-01 Mon
| 1.23
| ###
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2018-Sep-28 Fri
| ###
| 1.24
| ###
| 1.21
| 451,887
| ###
| 78.3
| 78.3
| ### |
2018-Sep-27 Thu
| 1.175
| ###
| ###
| ###
| 200,984
| 0
| 84.2
| 84.2
| 0.0 |
2018-Sep-26 Wed
| ###
| 1.175
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| 1.145
| 426,358
| 0
| 76.9
| 76.9
| ### |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 1,722,452
| 0
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2018-Sep-20 Thu
| 1.125
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2018-Sep-19 Wed
| ###
| 1.145
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 290,179
| 0
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| 1.085
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Sep-12 Wed
| 1.085
| ###
| 1.085
| ###
| 175,078
| 94,979
| 90.2
| 90.2
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 1.075
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| 1.085
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| 1.145
| ###
| ###
| ###
| 276,146
| 0
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| 1.145
|
|
| ###
| ###
| ### |
2018-Aug-31 Fri
| ###
| 1.175
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
| 910,287
| 0
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| 1.125
| 1.125
|
|
| 12.0
| 12.0
| ### |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| 1.145
|
|
| 33.8
| 33.8
| ### |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
| 318,887
| 0
| 30.4
| 30.4
| 0.0 |
2018-Aug-21 Tue
| ###
| 1.175
| 1.145
| ###
| 238,052
| 276,140
| 70.2
| 70.2
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 132,248
| 0
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 222,624
| 0
| 74.5
| 74.5
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
| 190,075
| 0
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| 1.145
| 1.125
| ###
| 464,057
| ###
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| 1.125
| 208,780
| 0
| ###
| ###
| ### |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 147,388
| 0
| 13.9
| 13.9
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 408,081
| 0
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2018-Jul-31 Tue
| ###
| 1.145
| ###
| ###
| 393,751
| 225,422
| 72.8
| 72.8
| 0.0 |
2018-Jul-30 Mon
| ###
| 1.155
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2018-Jul-26 Thu
| 1.155
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| 1.125
| 1.085
| ###
| 316,323
| ###
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 1.085
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| 1.075
| 1.085
|
|
| 20.4
| 20.4
| 0.1 |
2018-Jul-19 Thu
| ###
| 1.145
| ###
| ###
| 2,039,825
| ###
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 1.025
| ###
| 1.025
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2018-Jul-17 Tue
| 1.045
| 1.055
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| 1.045
| 801,447
| 0
| 15.6
| 15.6
| 0.1 |
2018-Jul-13 Fri
| ###
| ###
| 1.055
| 1.075
|
|
| 29.3
| 29.3
| ### |
2018-Jul-12 Thu
| ###
| ###
| ###
| 1.075
| 129,975
| 0
| 28.0
| 28.0
| ### |
2018-Jul-11 Wed
| ###
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| 1.075
| 1.085
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2018-Jul-09 Mon
| 1.075
| ###
| 1.055
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2018-Jul-06 Fri
| ###
| 1.125
| ###
| 1.075
|
|
| ###
| ###
| ### |
2018-Jul-05 Thu
| 1.125
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| 1.085
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2018-Jul-03 Tue
| 1.085
| ###
| ###
| 1.155
| 2,671,624
| 0
| 96.1
| 96.1
| 0.1 |
2018-Jul-02 Mon
| ###
| ###
| 1
| ###
| 593,245
| 296,622
| 6.0
| 6.0
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| 1.025
| ###
| 573,284
| ###
| 13.8
| 13.8
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| 1.045
| ###
| 481,320
| 251,489
| 77.4
| 77.4
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 954,877
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 1.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 1.045
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| 1.045
| ###
| 1,007,723
| ###
| 19.9
| 19.9
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
| 737,742
| 0
| 20.6
| 20.6
| 0.0 |
2018-Jun-20 Wed
| ###
| 1.075
| ###
| 1.075
|
|
| ###
| ###
| ### |
2018-Jun-19 Tue
| ###
| ###
| 1.045
| 1.045
|
|
| 21.1
| 21.1
| 0.1 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 568,351
| 0
| 94.7
| 94.7
| 0.0 |
2018-Jun-15 Fri
| 1.045
| 1.045
| ###
| 1.025
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| ###
| 1.077
| 1.025
| 1.025
|
|
| ###
| ###
| ### |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2018-Jun-12 Tue
| 1.085
| ###
| 1.052
| 1.075
|
|
| 32.3
| 32.3
| ### |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 580,954
| 0
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 1.25
| 1.25
| 1.175
| 1.185
|
|
| ###
| ###
| 0.1 |
2018-Jun-04 Mon
| 1.22
| 1.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| 1.225
|
|
| ###
| ###
| 0.1 |
2018-May-31 Thu
| 1.23
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 1.27
| 1.275
| 1.225
| 1.23
|
|
| 13.3
| 13.3
| 0.1 |
2018-May-29 Tue
| 1.25
| 1.285
| 1.24
| 1.275
|
|
| ###
| ###
| ### |
2018-May-28 Mon
| 1.25
| 1.257
| 1.24
| 1.25
| 54,672
| 68,257
| ###
| ###
| ### |
2018-May-25 Fri
| 1.26
| 1.26
| 1.24
| 1.245
| 152,025
| ###
| ###
| ###
| 0.1 |
2018-May-24 Thu
| 1.27
| 1.27
| 1.25
| 1.255
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| ###
| ###
| 1.23
| 1.24
| 383,972
| 236,142
| 20.6
| 20.6
| 0.1 |
2018-May-22 Tue
| ###
| 1.28
| 1.245
| 1.25
|
|
| 27.9
| 27.9
| ### |
2018-May-21 Mon
| ###
| ###
| 1.25
| ###
| 268,854
| ###
| 70.1
| 70.1
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 1.247
| 1.28
|
|
| ###
| ###
| ### |
2018-May-17 Thu
| 1.27
| ###
| 1.22
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2018-May-16 Wed
| ###
| 1.27
| 1.185
| 1.27
|
|
| ###
| ###
| ### |
2018-May-15 Tue
| ###
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| 1.24
| 1.25
| 1.2
| 1.22
| 1,241,423
| 1,520,743
| 22.2
| 22.2
| 0.1 |
2018-May-11 Fri
| 1.175
| 1.24
| ###
| 1.24
| 1,657,424
| ###
| 95.4
| 95.4
| 0.1 |
2018-May-10 Thu
| 1.155
| ###
| 1.147
| ###
| 1,728,982
| 991,571
| 78.6
| 78.6
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| 1.125
| ###
| 4,465,255
| ###
| 13.6
| 13.6
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2018-May-04 Fri
| 1.54
| 1.55
| 1.172
| 1.21
| 14,628,523
| ###
| ###
| ###
| ### |
2018-May-03 Thu
| ###
| 1.942
| ###
| ###
| 880,659
| ###
| 70.7
| 70.7
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
| 1,212,952
| 0
| 26.7
| 26.7
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
| 149,887
| 0
| 86.5
| 86.5
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
| 73,683
| 0
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 1.945
| 1.945
| 1.85
| ###
| 139,378
| ###
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| 1.89
| 215,141
| 0
| ###
| ###
| ### |
2018-Apr-24 Tue
| ###
| 1.975
| ###
| ###
| 46,740
| 46,155
| 68.8
| 68.8
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
| 75,678
| 0
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| 1.975
| 1.975
| ###
| ###
| 31,553
| 31,158
| 12.6
| 12.6
| 0.0 |
|