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 07:50:32 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 18...

     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
2014-Jan-23 Thu 4.49 4.49 ### ### 67,547 151,643 14.2 14.2 0.0
2014-Jan-22 Wed 4.4 4.47 ### 4.47 130,156 ### 86.1 86.1 ###
2014-Jan-21 Tue ### 4.43 ### ### 65.9 65.9 0.0
2014-Jan-20 Mon ### 4.4 4.26 ### 153,145 ### ### ### 0.0
2014-Jan-17 Fri 4.4 4.41 4.23 4.29 1,148,248 ### 11.0 11.0 ###
2014-Jan-16 Thu 4.26 ### ### 4.28 ### ### 0.3
2014-Jan-15 Wed 4.2 ### ### ### 238,072 0 ### ### 0.0
2014-Jan-14 Tue ### ### 4.2 4.2 132,373 277,983 11.4 11.4 ###
2014-Jan-13 Mon 4.41 4.46 ### ### 65,157 ### 25.5 25.5 0.0
2014-Jan-10 Fri ### 4.46 ### 4.42 128,429 ### ### ### 0.3
2014-Jan-09 Thu ### 4.46 ### 4.46 403,874 ### 95.7 95.7 0.3
2014-Jan-08 Wed 4.22 4.22 ### ### 14.8 14.8 0.0
2014-Jan-07 Tue ### ### 4.24 4.24 13.6 13.6 0.3
2014-Jan-06 Mon ### ### 4.25 4.27 18.5 18.5 ###
2014-Jan-03 Fri 4.44 4.44 ### ### ### ### 0.0
2014-Jan-02 Thu ### 4.46 ### ### 26.5 26.5 0.0
2013-Dec-31 Tue 4.44 4.47 ### ### 148,675 332,288 15.2 15.2 0.0
2013-Dec-30 Mon 4.42 4.44 4.29 4.44 ### ### 0.3
2013-Dec-27 Fri 4.5 4.5 4.41 4.45 ### ### 0.3
2013-Dec-24 Tue ### ### 4.27 ### 85.6 85.6 0.0
2013-Dec-23 Mon 4.29 4.29 4.21 4.25 30,257 ### ### ### ###
2013-Dec-20 Fri 4.21 4.28 4.21 4.25 ### ### ###
2013-Dec-19 Thu ### ### ### 4.24 12.3 12.3 0.3
2013-Dec-18 Wed ### ### 4.25 4.25 103,074 ### 15.7 15.7 ###
2013-Dec-17 Tue 4.25 ### 4.23 ### 105,841 223,853 89.6 89.6 0.0
2013-Dec-16 Mon ### ### ### 4.24 78,841 0 ### ### 0.3
2013-Dec-13 Fri 4.21 ### ### 4.26 72.5 72.5 0.3
2013-Dec-12 Thu ### 4.27 ### 4.21 220,577 ### ### ### ###
2013-Dec-11 Wed ### ### 4.25 ### 72.3 72.3 0.0
2013-Dec-10 Tue 4.25 4.42 4.25 ### ### ### 0.0
2013-Dec-09 Mon ### ### ### 4.24 ### ### 0.3
2013-Dec-06 Fri ### ### ### ### 150,558 0 ### ### 0.0
2013-Dec-05 Thu ### 4.41 ### ### 265,075 ### ### ### 0.0
2013-Dec-04 Wed ### ### ### ### ### ### 0.0
2013-Dec-03 Tue 4.44 4.47 ### ### ### ### 0.0
2013-Dec-02 Mon 4.5 4.53 4.44 4.46 169,280 759,220 ### ### 0.3
2013-Nov-29 Fri 4.45 4.5 ### 4.5 79.4 79.4 ###
2013-Nov-28 Thu 4.5 4.5 4.43 4.45 ### ### 0.3
2013-Nov-27 Wed 4.55 4.57 4.45 4.48 150,943 680,752 ### ### ###
2013-Nov-26 Tue 4.47 4.57 4.42 4.57 336,276 ### ### ### ###
2013-Nov-25 Mon ### ### 4.45 4.49 16.3 16.3 ###
2013-Nov-22 Fri ### ### 4.55 4.58 349,844 ### ### ### 0.3
2013-Nov-21 Thu 4.71 4.71 4.445 ### 515,089 ### ### ### 0.0
2013-Nov-20 Wed 4.25 ### 4.23 ### 96.6 96.6 0.0
2013-Nov-19 Tue ### ### ### 4.25 251,824 0 ### ### ###
2013-Nov-18 Mon ### 4.25 ### ### 1,266,577 2,691,476 ### ### 0.0
2013-Nov-15 Fri ### 4.28 ### ### ### ### 0.0
2013-Nov-14 Thu ### ### ### ### 509,829 0 21.7 21.7 0.0
2013-Nov-13 Wed ### ### ### ### 251,845 0 ### ### 0.0
2013-Nov-12 Tue ### ### ### ### 133,548 0 76.8 76.8 0.0
2013-Nov-11 Mon 4.23 4.23 ### ### 156,058 ### 18.2 18.2 0.0
2013-Nov-08 Fri 4.2 ### ### 4.2 70.7 70.7 ###
2013-Nov-07 Thu ### ### 4.23 4.26 88,883 187,987 24.8 24.8 0.3
2013-Nov-06 Wed 4.29 ### 4.21 4.26 125,554 ### ### ### 0.3
2013-Nov-05 Tue 4.21 ### 4.2 4.29 126,971 ### 85.9 85.9 ###
2013-Nov-04 Mon ### ### 4.23 4.26 ### ### 0.3
2013-Nov-01 Fri ### 4.4 4.2 ### 242,925 1,044,577 84.8 84.8 0.0
2013-Oct-31 Thu 4.44 4.44 ### ### ### ### 0.0
2013-Oct-30 Wed 4.47 4.5 4.41 4.41 24.2 24.2 ###
2013-Oct-29 Tue 4.56 4.58 4.47 4.47 20.8 20.8 ###
2013-Oct-28 Mon 4.75 4.76 4.56 ### 237,525 ### 14.0 14.0 0.0
2013-Oct-25 Fri ### 4.79 4.56 4.79 203,644 ### 89.3 89.3 0.3
2013-Oct-24 Thu 4.55 ### 4.51 4.57 109,525 246,978 ### ### ###
2013-Oct-23 Wed ### ### 4.51 4.55 254,989 ### ### ### 0.3
2013-Oct-22 Tue ### ### ### ### ### ### 0.0
2013-Oct-21 Mon ### 4.4 ### ### ### ### 0.0
2013-Oct-18 Fri 4.27 ### 4.27 ### ### ### 0.0
2013-Oct-17 Thu ### ### 4.28 ### 103,375 221,222 25.3 25.3 0.0
2013-Oct-16 Wed 4.22 ### ### ### 87.6 87.6 0.0
2013-Oct-15 Tue 4.22 ### 4.22 ### ### ### 0.0
2013-Oct-14 Mon ### ### 4.2 4.22 82,521 ### ### ### ###
2013-Oct-11 Fri ### 4.45 4.28 ### 166,623 ### ### ### 0.0
2013-Oct-10 Thu ### ### ### ### ### ### 0.0
2013-Oct-09 Wed 4.26 ### 4.255 ### 174,274 ### ### ### 0.0
2013-Oct-08 Tue ### ### 4.2 4.26 ### ### 0.3
2013-Oct-07 Mon ### ### 4.29 ### ### ### 0.0
2013-Oct-04 Fri 4.46 ### ### 4.42 23.3 23.3 0.3
2013-Oct-03 Thu 4.41 4.48 4.41 4.46 ### ### 0.3
2013-Oct-02 Wed ### 4.5 ### 4.46 488,520 1,099,170 ### ### 0.3
2013-Oct-01 Tue 4.25 ### 4.21 ### 268,525 565,245 ### ### 0.0
2013-Sep-30 Mon 4.25 4.27 ### 4.27 82.6 82.6 ###
2013-Sep-27 Fri ### 4.26 ### 4.24 105,157 223,984 83.4 83.4 0.3
2013-Sep-26 Thu ### ### ### ### 540,624 0 ### ### 0.0
2013-Sep-25 Wed ### ### ### ### 210,088 0 ### ### 0.0
2013-Sep-24 Tue ### ### ### ### 268,254 0 82.6 82.6 0.0
2013-Sep-23 Mon ### ### ### ### ### ### 0.0
2013-Sep-20 Fri ### 4.23 ### ### 292,873 619,426 ### ### 0.0
2013-Sep-19 Thu ### ### ### ### 358,524 0 32.0 32.0 0.0
2013-Sep-18 Wed ### ### ### ### ### ### 0.0
2013-Sep-17 Tue 4.22 4.27 ### ### 75,383 160,942 ### ### 0.0
2013-Sep-16 Mon ### 4.21 ### ### ### ### 0.0
2013-Sep-13 Fri ### ### ### ### ### ### 0.0
2013-Sep-12 Thu ### ### ### ### 102,140 0 74.0 74.0 0.0
2013-Sep-11 Wed 4.25 4.28 ### ### ### ### 0.0
2013-Sep-10 Tue ### 4.43 4.2 4.22 313,882 ### ### ### ###
2013-Sep-09 Mon 4.28 ### 4.28 ### 188,654 ### ### ### 0.0
2013-Sep-06 Fri ### 4.23 ### 4.23 82,551 ### ### ### 0.3
2013-Sep-05 Thu ### 4.2 ### ### 175,628 ### ### ### 0.0
2013-Sep-04 Wed ### ### ### ### 334,452 0 79.2 79.2 0.0
2013-Sep-03 Tue ### ### ### ### 68.5 68.5 0.0
2013-Sep-02 Mon ### ### ### ### 323,346 0 ### ### 0.0
2013-Aug-30 Fri ### ### ### ### ### ### 0.0
2013-Aug-29 Thu ### 4 3.85 4 278,145 ### 80.0 80.0 0.3
2013-Aug-28 Wed ### ### 3.84 ### ### ### 0.0
2013-Aug-27 Tue ### ### ### ### ### ### 0.0
2013-Aug-26 Mon 3.75 3.88 3.75 3.84 ### ### 0.3
2013-Aug-23 Fri ### 3.78 ### 3.78 246,172 ### 87.4 87.4 0.3
2013-Aug-22 Thu ### ### 3.57 ### 145,058 258,928 28.5 28.5 0.0
2013-Aug-21 Wed 3.72 3.72 ### 3.72 87,625 162,982 ### ### 0.3
2013-Aug-20 Tue ### 3.72 ### 3.72 89.9 89.9 0.3
2013-Aug-19 Mon ### ### ### ### ### ### 0.0
2013-Aug-16 Fri 3.57 ### 3.54 ### 213,279 ### ### ### 0.0
2013-Aug-15 Thu 3.53 3.57 3.52 3.56 75.0 75.0 0.3
2013-Aug-14 Wed ### ### 3.53 3.53 ### ### 0.3
2013-Aug-13 Tue ### ### 3.56 ### 124,643 ### ### ### 0.0
2013-Aug-12 Mon 3.53 ### 3.53 ### 172,629 ### ### ### 0.0
2013-Aug-09 Fri ### ### 3.53 3.57 117,883 ### ### ### 0.3
2013-Aug-08 Thu 3.52 ### 3.51 ### 160,683 ### 91.5 91.5 0.0
2013-Aug-07 Wed ### ### 3.5 3.52 18.0 18.0 ###
2013-Aug-06 Tue ### ### 3.59 ### ### ### 0.0
2013-Aug-05 Mon ### ### 3.57 ### ### ### 0.0
2013-Aug-02 Fri ### ### 3.55 ### ### ### 0.0
2013-Aug-01 Thu 3.56 3.71 3.55 ### 80.6 80.6 0.0
2013-Jul-31 Wed ### ### 3.57 ### 282,646 504,523 19.7 19.7 0.0
2013-Jul-30 Tue ### 3.73 3.52 ### 392,180 1,421,652 ### ### 0.0
2013-Jul-29 Mon ### ### ### ### 79.6 79.6 0.0
2013-Jul-26 Fri ### 3.7 ### ### 86,944 160,846 ### ### 0.0
2013-Jul-25 Thu 3.7 3.73 ### ### 27.7 27.7 0.0
2013-Jul-24 Wed 3.7 3.76 ### 3.71 70.3 70.3 ###
2013-Jul-23 Tue ### 3.73 ### ### 682,344 1,272,571 ### ### 0.0
2013-Jul-22 Mon ### ### ### ### 615,577 0 ### ### 0.0
2013-Jul-19 Fri 3.59 ### ### 3.46 1,672,748 0 10.4 10.4 0.2
2013-Jul-18 Thu 3.78 3.78 3.58 ### 406,547 ### 7.1 7.1 0.0
2013-Jul-17 Wed 3.8 3.85 3.73 3.76 700,650 ### 19.9 19.9 0.3
2013-Jul-16 Tue ### ### 3.81 3.84 169,826 ### ### ### 0.3
2013-Jul-15 Mon ### ### 3.86 ### 32.0 32.0 0.0
2013-Jul-12 Fri 3.75 ### 3.75 ### 91.8 91.8 0.0
2013-Jul-11 Thu 3.84 3.86 3.71 3.75 ### ### 0.3
2013-Jul-10 Wed 3.87 ### 3.77 3.84 ### ### 0.3
2013-Jul-09 Tue 3.71 3.87 3.71 3.86 285,158 1,080,748 ### ### 0.3
2013-Jul-08 Mon 3.73 3.78 ### 3.71 ### ### ###
2013-Jul-05 Fri ### ### 3.71 3.76 ### ### 0.3
2013-Jul-04 Thu 3.77 3.85 3.74 3.82 265,022 1,005,758 ### ### 0.3
2013-Jul-03 Wed 3.87 3.88 3.77 3.79 ### ### ###
2013-Jul-02 Tue ### ### ### 3.87 ### ### ###
2013-Jul-01 Mon ### ### ### 4 102,054 0 ### ### 0.3
2013-Jun-28 Fri ### ### ### ### ### ### 0.0
2013-Jun-27 Thu ### ### ### ### 87.3 87.3 0.0
2013-Jun-26 Wed 3.75 ### 3.73 ### ### ### 0.0
2013-Jun-25 Tue 3.87 3.87 ### ### 385,158 745,280 ### ### 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 19:50:32 thru 2024-05-20 19:50:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000