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 07:50:12 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 14...

     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 Next >>


End of day Prices (full format),

150 Days for (AGI) AINSWORTH GAME TECHNOLOGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2016-Jul-06 Wed ### ### 1.985 ### ### ### 0.0
2016-Jul-05 Tue ### ### ### ### 19.8 19.8 0.0
2016-Jul-04 Mon ### ### ### ### 561,120 0 17.8 17.8 0.0
2016-Jul-01 Fri 2.21 2.24 ### ### ### ### 0.0
2016-Jun-30 Thu 2.28 2.285 ### ### ### ### 0.0
2016-Jun-29 Wed ### ### 2.26 2.26 301,351 340,526 ### ### ###
2016-Jun-28 Tue 2.4 2.4 2.29 ### 11.4 11.4 0.0
2016-Jun-27 Mon ### 2.42 ### ### 65.7 65.7 0.0
2016-May-27 Fri 2.4 2.445 ### ### 431,174 ### ### ### 0.0
2016-May-26 Thu ### 2.4 ### ### 221,353 265,623 ### ### 0.0
2016-May-25 Wed ### 2.43 ### ### 386,521 469,623 73.6 73.6 0.0
2016-May-24 Tue ### ### ### ### ### ### 0.0
2016-May-23 Mon 2.4 2.42 ### ### 306,682 371,085 ### ### 0.0
2016-May-20 Fri 2.42 2.42 ### 2.4 236,851 286,589 ### ### ###
2016-May-19 Thu 2.46 2.48 2.4 2.4 22.7 22.7 ###
2016-May-18 Wed 2.5 2.51 ### 2.46 503,140 631,440 ### ### 0.2
2016-May-17 Tue 2.49 2.57 2.475 2.5 ### ### 0.2
2016-May-16 Mon 2.56 2.58 ### 2.49 9,084,370 ### 16.5 16.5 0.2
2016-May-13 Fri 2.56 ### 2.53 2.54 30.8 30.8 ###
2016-May-12 Thu 2.45 2.56 2.45 2.53 86.8 86.8 ###
2016-May-11 Wed ### 2.47 ### 2.46 1,254,277 ### ### ### 0.2
2016-May-10 Tue 2.29 ### 2.26 ### 87.6 87.6 0.0
2016-May-09 Mon ### ### 2.26 2.27 16.5 16.5 0.2
2016-May-06 Fri ### ### 2.27 ### ### ### 0.0
2016-May-05 Thu 2.44 2.45 ### ### 10.8 10.8 0.0
2016-May-04 Wed 2.25 2.51 2.23 2.42 1,522,189 3,607,587 ### ### 0.2
2016-May-03 Tue 2.26 2.29 2.23 2.29 ### ### ###
2016-May-02 Mon ### ### 2.28 2.28 385,689 439,685 23.9 23.9 0.2
2016-Apr-29 Fri ### ### ### ### 179,058 0 ### ### 0.0
2016-Apr-28 Thu 2.27 ### 2.24 ### 283,642 317,679 ### ### 0.0
2016-Apr-27 Wed 2.26 2.28 2.23 2.26 ### ### ###
2016-Apr-26 Tue 2.29 ### 2.27 2.27 33.2 33.2 0.2
2016-Apr-22 Fri ### ### 2.27 2.29 29.1 29.1 ###
2016-Apr-21 Thu 2.24 ### 2.24 ### 248,845 ### 86.0 86.0 0.0
2016-Apr-20 Wed 2.24 2.26 2.22 2.24 ### ### ###
2016-Apr-19 Tue 2.27 2.275 2.2 2.23 ### ### ###
2016-Apr-18 Mon 2.29 ### 2.245 2.27 ### ### 0.2
2016-Apr-15 Fri 2.25 2.325 ### 2.29 542,727 630,920 ### ### ###
2016-Apr-14 Thu 2.29 ### 2.21 2.27 1,405,423 ### 21.3 21.3 0.2
2016-Apr-13 Wed ### ### ### ### 30.6 30.6 0.0
2016-Apr-12 Tue ### ### ### ### ### ### 0.0
2016-Apr-11 Mon ### ### ### ### 23.6 23.6 0.0
2016-Apr-08 Fri ### ### ### ### 326,971 0 ### ### 0.0
2016-Apr-07 Thu ### ### ### ### ### ### 0.0
2016-Apr-06 Wed 2.29 ### 2.26 ### 78.1 78.1 0.0
2016-Apr-05 Tue ### ### 2.27 2.29 ### ### ###
2016-Apr-04 Mon ### 2.43 ### ### ### ### 0.0
2016-Apr-01 Fri ### ### ### ### ### ### 0.0
2016-Mar-31 Thu ### ### 2.28 ### 2,013,645 2,295,555 22.5 22.5 0.0
2016-Mar-30 Wed 2.26 ### 2.26 ### ### ### 0.0
2016-Mar-29 Tue 2.28 ### 2.24 2.28 ### ### 0.2
2016-Mar-24 Thu 2.29 2.29 2.23 2.28 572,328 ### 28.5 28.5 0.2
2016-Mar-23 Wed 2.25 2.28 2.21 2.26 79.3 79.3 ###
2016-Mar-22 Tue 2.27 2.27 2.2 2.25 ### ### ###
2016-Mar-21 Mon 2.29 2.29 2.23 2.24 134,787 ### ### ### ###
2016-Mar-18 Fri ### ### 2.24 2.25 12.2 12.2 ###
2016-Mar-17 Thu 2.29 ### 2.29 ### 89,851 102,879 81.4 81.4 0.0
2016-Mar-16 Wed 2.23 ### 2.23 2.29 88.4 88.4 ###
2016-Mar-15 Tue ### ### ### 2.27 22.7 22.7 0.2
2016-Mar-14 Mon ### ### 2.29 ### ### ### 0.0
2016-Mar-11 Fri 2.345 ### ### ### 128,529 0 ### ### 0.0
2016-Mar-10 Thu 2.28 ### 2.28 ### 90.2 90.2 0.0
2016-Mar-09 Wed 2.27 ### 2.21 2.29 227,221 251,079 ### ### ###
2016-Mar-08 Tue 2.27 2.28 2.21 2.24 ### ### ###
2016-Mar-07 Mon 2.25 2.27 2.21 2.22 391,621 ### 22.4 22.4 0.2
2016-Mar-04 Fri 2.23 2.23 ### ### ### ### 0.0
2016-Mar-03 Thu 2.27 2.285 ### 2.2 9.2 9.2 0.2
2016-Mar-02 Wed 2.2 ### ### ### 1,872,284 0 92.5 92.5 0.0
2016-Mar-01 Tue ### 2.2 ### 2.2 4,510,420 ### 67.4 67.4 0.2
2016-Feb-29 Mon 2.28 ### ### ### 13.0 13.0 0.0
2016-Feb-26 Fri 2.26 ### 2.25 2.29 ### ### ###
2016-Feb-25 Thu ### ### 2.225 2.27 654,649 ### 15.3 15.3 0.2
2016-Feb-24 Wed ### 2.41 ### ### ### ### 0.0
2016-Feb-23 Tue ### ### ### ### 84.5 84.5 0.0
2016-Feb-22 Mon ### ### ### ### 203,152 0 8.3 8.3 0.0
2016-Feb-19 Fri ### ### ### ### 541,624 0 ### ### 0.0
2016-Feb-18 Thu ### ### ### ### ### ### 0.0
2016-Feb-17 Wed ### ### ### 2 333,725 0 ### ### 0.1
2016-Feb-16 Tue 1.85 ### 1.85 ### ### ### 0.0
2016-Feb-15 Mon ### ### ### 1.85 934,723 0 11.9 11.9 0.1
2016-Feb-12 Fri 1.975 1.985 1.87 1.88 597,142 ### ### ### 0.1
2016-Feb-11 Thu ### ### ### ### ### ### 0.0
2016-Feb-10 Wed ### ### ### ### 379,952 0 ### ### 0.0
2016-Feb-09 Tue ### ### ### ### 27.6 27.6 0.0
2016-Feb-08 Mon 2.24 2.25 ### ### 868,153 976,672 ### ### 0.0
2016-Feb-05 Fri 2.21 2.24 ### 2.24 281,582 315,371 ### ### ###
2016-Feb-04 Thu 2.2 2.22 ### ### 21.7 21.7 0.0
2016-Feb-03 Wed 2.24 2.25 ### ### 296,373 ### ### ### 0.0
2016-Feb-02 Tue 2.24 2.28 2.22 2.24 ### ### ###
2016-Feb-01 Mon 2.28 2.28 2.2 2.25 24.1 24.1 ###
2016-Jan-29 Fri ### 2.26 ### 2.22 85.5 85.5 0.2
2016-Jan-28 Thu ### ### ### ### ### ### 0.0
2016-Jan-27 Wed ### ### ### ### 480,042 0 ### ### 0.0
2016-Jan-25 Mon ### ### ### ### 20.2 20.2 0.0
2016-Jan-22 Fri ### ### ### ### 295,287 0 ### ### 0.0
2016-Jan-21 Thu ### ### ### ### 208,256 0 ### ### 0.0
2016-Jan-20 Wed ### ### ### ### ### ### 0.0
2016-Jan-19 Tue ### ### ### ### 147,420 0 ### ### 0.0
2016-Jan-18 Mon ### ### ### ### 489,488 0 ### ### 0.0
2016-Jan-15 Fri ### ### ### ### 9.3 9.3 0.0
2016-Jan-14 Thu ### ### ### ### 388,875 0 ### ### 0.0
2016-Jan-13 Wed 2.2 2.2 ### ### 321,940 ### ### ### 0.0
2016-Jan-12 Tue ### ### ### ### 88.5 88.5 0.0
2016-Jan-11 Mon ### ### ### ### 702,784 0 28.0 28.0 0.0
2016-Jan-08 Fri ### ### 2.125 ### 932,687 990,979 17.4 17.4 0.0
2016-Jan-07 Thu 2.27 2.28 ### ### ### ### 0.0
2016-Jan-06 Wed 2.27 2.27 2.225 2.27 630,372 ### 80.3 80.3 0.2
2016-Jan-05 Tue 2.26 2.27 2.24 2.25 358,384 808,155 ### ### ###
2016-Jan-04 Mon 2.26 ### 2.24 2.27 468,686 524,928 ### ### 0.2
2015-Dec-31 Thu 2.26 ### 2.26 2.29 82.9 82.9 ###
2015-Dec-30 Wed 2.27 2.29 2.24 2.27 565,278 1,280,354 70.0 70.0 0.2
2015-Dec-29 Tue 2.27 ### 2.26 2.27 468,156 ### ### ### 0.2
2015-Dec-24 Thu 2.21 2.26 ### 2.26 86.7 86.7 ###
2015-Dec-23 Wed 2.26 2.28 2.2 2.21 11.6 11.6 0.2
2015-Dec-22 Tue ### ### 2.25 2.28 445,258 ### ### ### 0.2
2015-Dec-21 Mon 2.24 2.26 2.23 2.23 518,420 1,163,852 28.3 28.3 ###
2015-Dec-18 Fri ### ### 2.22 2.27 651,880 723,586 10.5 10.5 0.2
2015-Dec-17 Thu 2.25 2.275 2.21 2.24 509,973 ### 30.2 30.2 ###
2015-Dec-16 Wed 2.26 2.28 2.2 2.2 610,646 1,367,847 ### ### 0.2
2015-Dec-15 Tue 2.29 ### 2.2 2.25 20.9 20.9 ###
2015-Dec-14 Mon 2.25 ### 2.25 2.29 ### ### ###
2015-Dec-11 Fri ### ### 2.26 2.28 23.9 23.9 0.2
2015-Dec-10 Thu ### 2.355 2.28 2.29 748,282 1,734,143 17.5 17.5 ###
2015-Dec-09 Wed ### ### ### ### 24.9 24.9 0.0
2015-Dec-08 Tue ### 2.4 ### ### 1,589,624 1,907,548 31.3 31.3 0.0
2015-Dec-07 Mon 2.44 2.44 ### ### 749,956 914,946 19.7 19.7 0.0
2015-Dec-04 Fri ### 2.41 ### ### 73.1 73.1 0.0
2015-Dec-03 Thu ### 2.41 ### 2.4 75.3 75.3 ###
2015-Dec-02 Wed 2.4 2.41 ### ### 328,950 396,384 ### ### 0.0
2015-Dec-01 Tue 2.4 2.42 ### ### 837,283 ### ### ### 0.0
2015-Nov-30 Mon 2.4 2.42 ### 2.4 1,344,653 ### 74.3 74.3 ###
2015-Nov-27 Fri ### 2.41 ### ### ### ### 0.0
2015-Nov-26 Thu ### 2.425 ### ### 3,126,176 3,790,488 ### ### 0.0
2015-Nov-25 Wed ### ### 2.26 ### ### ### 0.0
2015-Nov-24 Tue 2.72 ### ### ### 13.5 13.5 0.0
2015-Nov-23 Mon 2.78 2.78 2.71 2.72 318,584 ### 17.5 17.5 0.2
2015-Nov-20 Fri 2.81 2.81 2.74 2.76 631,220 ### 17.5 17.5 0.2
2015-Nov-19 Thu 2.88 2.88 2.79 2.8 ### ### 0.2
2015-Nov-18 Wed 2.87 ### 2.86 2.87 477,428 682,722 ### ### ###
2015-Nov-17 Tue ### ### ### ### 1,061,875 0 6.5 6.5 0.0
2015-Nov-16 Mon ### ### ### ### ### ### 0.0
2015-Nov-13 Fri ### ### ### ### ### ### 0.0
2015-Nov-12 Thu ### ### ### ### 32.5 32.5 0.0
2015-Nov-11 Wed ### 3.2 ### ### 333,827 534,123 18.1 18.1 0.0
2015-Nov-10 Tue ### 3.2 3.145 ### 138,178 ### 27.8 27.8 0.0
2015-Nov-09 Mon ### 3.21 ### 3.21 308,575 ### ### ### ###
2015-Nov-06 Fri 3.21 3.21 ### ### ### ### 0.0
2015-Nov-05 Thu 3.2 3.21 ### 3.21 1,156,540 1,856,246 ### ### ###
2015-Nov-04 Wed ### 3.24 ### 3.2 340,072 ### ### ### 0.2
2015-Nov-03 Tue ### ### ### ### 180,056 0 ### ### 0.0


<< 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 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 19:50:12 thru 2024-05-20 19:50:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000