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 Sun 26-Mar-08 08:58:11 AM AEDT

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 35...

     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 6th March 2026
Latest price with VOLUME for AGI .. Friday 6th March 2026

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 Next >>


End of day Prices (full format),

150 Days for (AGI) AINSWORTH GAME TECHNOLOGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Oct-13 Thu 0.57 0.57 0.555 0.555 70,642 ### ### ### ###
2005-Oct-12 Wed 0.59 0.59 0.575 0.575 ### ### ###
2005-Oct-11 Tue ### ### 0.59 ### 21.1 21.1 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri ### 0.625 0.575 ### ### ### 0.0
2005-Oct-06 Thu 0.55 ### 0.54 ### 98.3 98.3 0.0
2005-Oct-05 Wed 0.57 0.57 0.54 0.55 ### ### ###
2005-Oct-04 Tue ### ### 0.55 0.59 ### ### 0.0
2005-Oct-03 Mon ### ### 0.58 ### 77.9 77.9 0.0
2005-Sep-30 Fri 0.54 ### 0.54 ### ### ### 0.0
2005-Sep-29 Thu 0.53 0.54 0.525 0.54 ### ### 0.0
2005-Sep-28 Wed 0.525 0.53 0.525 0.525 ### ### 0.0
2005-Sep-27 Tue 0.525 0.55 0.525 0.53 148,358 79,742 ### ### 0.0
2005-Sep-26 Mon 0.53 0.55 0.525 0.525 86,426 46,453 23.3 23.3 0.0
2005-Sep-23 Fri 0.56 0.57 0.555 0.555 ### ### ###
2005-Sep-22 Thu 0.57 0.57 0.56 0.56 84,950 ### ### ### ###
2005-Sep-21 Wed 0.555 0.58 0.555 0.58 92.3 92.3 ###
2005-Sep-20 Tue 0.58 0.59 0.555 0.555 146,875 84,085 6.3 6.3 ###
2005-Sep-19 Mon 0.57 0.58 0.57 0.58 75,748 43,555 ### ### ###
2005-Sep-16 Fri 0.54 0.56 0.54 0.545 47,351 26,043 72.8 72.8 0.0
2005-Sep-15 Thu 0.55 0.56 0.54 0.54 142,927 ### ### ### 0.0
2005-Sep-14 Wed 0.53 0.545 0.53 0.54 69,753 ### ### ### 0.0
2005-Sep-13 Tue 0.52 0.53 0.52 0.525 76.2 76.2 0.0
2005-Sep-12 Mon 0.53 0.53 0.52 0.52 ### ### 0.0
2005-Sep-09 Fri 0.55 0.55 0.53 0.53 80,743 ### ### ### 0.0
2005-Sep-08 Thu 0.55 0.56 0.545 0.555 122,157 ### ### ### ###
2005-Sep-07 Wed 0.585 0.585 0.55 0.55 170,229 ### ### ### ###
2005-Sep-06 Tue 0.59 ### 0.58 0.58 74,853 ### 17.9 17.9 ###
2005-Sep-05 Mon ### ### 0.59 0.59 9.4 9.4 0.0
2005-Sep-02 Fri ### ### ### ### 18.9 18.9 0.0
2005-Sep-01 Thu ### 0.625 ### ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 26,172 0 ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### 109,288 0 15.8 15.8 0.0
2005-Aug-26 Fri ### ### ### ### 60,450 0 8.9 8.9 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue ### ### 0.645 0.645 98,043 ### ### ### ###
2005-Aug-22 Mon ### 0.655 ### 0.655 105,280 34,479 71.4 71.4 ###
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 105,828 0 24.2 24.2 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue 0.645 ### 0.645 ### ### ### 0.0
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri ### 0.645 ### ### 138,129 44,546 68.6 68.6 0.0
2005-Aug-11 Thu ### 0.655 ### ### 17.0 17.0 0.0
2005-Aug-10 Wed ### ### ### ### 81.9 81.9 0.0
2005-Aug-09 Tue 0.675 0.675 ### ### 316,571 106,842 4.3 4.3 0.0
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### ### ### ### 260,447 0 92.6 92.6 0.0
2005-Aug-04 Thu ### ### ### ### 56,521 0 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 63,023 0 ### ### 0.0
2005-Aug-02 Tue ### ### ### ### 161,586 0 ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 104,640 0 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### ### 131,128 0 ### ### 0.0
2005-Jul-28 Thu ### ### 0.59 ### 135,455 39,959 81.0 81.0 0.0
2005-Jul-27 Wed ### ### ### ### 25.7 25.7 0.0
2005-Jul-26 Tue ### ### ### ### 63,744 0 ### ### 0.0
2005-Jul-25 Mon 0.585 ### 0.58 ### 94.1 94.1 0.0
2005-Jul-22 Fri 0.585 ### 0.585 ### 80.8 80.8 0.0
2005-Jul-21 Thu 0.58 0.59 0.58 0.585 120,843 ### ### ### ###
2005-Jul-20 Wed 0.59 ### 0.59 ### 74.9 74.9 0.0
2005-Jul-19 Tue 0.58 0.58 0.58 0.58 88,926 51,577 ### ### ###
2005-Jul-18 Mon 0.59 ### 0.575 ### ### ### 0.0
2005-Jul-15 Fri 0.575 ### 0.57 ### 94.3 94.3 0.0
2005-Jul-14 Thu 0.625 0.625 0.57 0.585 300,040 179,273 2.6 2.6 ###
2005-Jul-13 Wed ### ### ### ### 227,386 0 2.4 2.4 0.0
2005-Jul-12 Tue ### 0.75 ### ### ### ### 0.0
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri 0.55 ### 0.54 ### 97.9 97.9 0.0
2005-Jul-07 Thu 0.54 0.56 0.54 0.55 210,959 116,027 ### ### ###
2005-Jul-06 Wed 0.53 0.545 0.53 0.53 144,722 77,788 71.5 71.5 0.0
2005-Jul-05 Tue 0.53 ### 0.52 ### 365,870 95,126 ### ### 0.0
2005-Jul-04 Mon 0.51 ### 0.51 0.525 851,383 ### ### ### 0.0
2005-Jul-01 Fri ### 0.51 0.46 0.5 786,087 381,252 ### ### 0.0
2005-Jun-30 Thu 0.525 0.525 0.43 0.46 1.2 1.2 0.0
2005-Jun-29 Wed 0.54 0.54 0.53 0.53 362,542 193,959 22.1 22.1 0.0
2005-Jun-28 Tue 0.55 0.55 0.53 0.545 229,343 123,845 23.8 23.8 0.0
2005-Jun-27 Mon 0.55 0.555 0.55 0.555 78.0 78.0 ###
2005-Jun-24 Fri 0.57 0.57 0.55 0.56 19.8 19.8 ###
2005-Jun-23 Thu 0.53 0.575 0.53 0.57 865,825 ### ### ### ###
2005-Jun-22 Wed 0.52 0.53 0.52 0.525 694,289 ### ### ### 0.0
2005-Jun-21 Tue 0.51 0.52 0.51 0.52 91,625 47,186 ### ### 0.0
2005-Jun-20 Mon 0.525 0.54 0.51 0.51 259,078 ### ### ### ###
2005-Jun-17 Fri 0.525 0.545 ### 0.525 396,972 108,174 ### ### 0.0
2005-Jun-16 Thu 0.53 0.53 0.52 0.525 25.7 25.7 0.0
2005-Jun-15 Wed 0.55 0.55 ### 0.54 60,657 16,680 ### ### 0.0
2005-Jun-14 Tue 0.55 0.55 ### 0.55 161,946 ### 71.0 71.0 ###
2005-Jun-10 Fri ### 0.55 ### 0.55 92,746 ### ### ### ###
2005-Jun-09 Thu 0.54 0.55 ### ### 74,626 20,522 ### ### 0.0
2005-Jun-08 Wed 0.56 ### ### 0.54 ### ### 0.0
2005-Jun-07 Tue 0.545 0.57 0.54 0.56 108,043 ### ### ### ###
2005-Jun-06 Mon 0.55 0.55 0.54 0.545 ### ### 0.0
2005-Jun-03 Fri ### ### 0.55 0.55 94,543 ### 11.8 11.8 ###
2005-Jun-02 Thu ### 0.57 ### 0.57 ### ### ###
2005-Jun-01 Wed 0.555 0.56 ### ### 158,683 ### 9.0 9.0 0.0
2005-May-31 Tue 0.58 0.58 0.56 0.56 ### ### ###
2005-May-30 Mon 0.57 0.58 0.56 0.58 ### ### ###
2005-May-27 Fri ### ### 0.58 0.59 ### ### 0.0
2005-May-26 Thu 0.625 0.625 ### ### 6.7 6.7 0.0
2005-May-25 Wed ### ### ### ### 49,356 0 ### ### 0.0
2005-May-24 Tue 0.625 ### 0.59 ### 144,956 ### 71.5 71.5 0.0
2005-May-23 Mon ### ### ### 0.625 22.6 22.6 0.0
2005-May-20 Fri 0.55 ### 0.55 ### 2,675,484 735,758 ### ### 0.0
2005-May-19 Thu 0.51 0.56 0.5 0.53 ### ### 0.0
2005-May-18 Wed 0.52 0.52 0.5 0.51 198,075 ### ### ### ###
2005-May-17 Tue 0.5 0.52 0.5 0.5 78.4 78.4 0.0
2005-May-16 Mon 0.5 ### 0.49 ### ### ### 0.0
2005-May-13 Fri 0.52 0.53 0.5 ### 12.7 12.7 0.0
2005-May-12 Thu 0.5 0.53 0.48 0.53 194,750 98,348 95.0 95.0 0.0
2005-May-11 Wed 0.52 0.53 0.5 0.5 ### ### 0.0
2005-May-10 Tue 0.545 0.545 0.5 0.51 ### ### ###
2005-May-09 Mon 0.56 0.56 0.545 0.545 116,986 ### 14.9 14.9 0.0
2005-May-06 Fri 0.56 0.57 0.56 0.56 63.3 63.3 ###
2005-May-05 Thu ### 0.57 0.56 0.57 98,525 ### ### ### ###
2005-May-04 Wed 0.58 0.59 0.56 0.56 ### ### ###
2005-May-03 Tue 0.545 0.57 0.545 ### ### ### 0.0
2005-May-02 Mon 0.585 0.585 0.52 0.54 362,645 ### 3.1 3.1 0.0
2005-Apr-29 Fri ### ### 0.58 ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### ### ### 0.0
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue 0.59 ### 0.59 ### 54,020 ### ### ### 0.0
2005-Apr-22 Fri ### ### 0.59 0.59 7.9 7.9 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed ### ### ### ### 21,540 0 72.6 72.6 0.0
2005-Apr-19 Tue ### ### ### ### 64,880 0 ### ### 0.0
2005-Apr-18 Mon ### ### 0.58 ### 261,946 ### 13.1 13.1 0.0
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 60,685 0 80.1 80.1 0.0
2005-Apr-13 Wed ### ### ### ### 32.6 32.6 0.0
2005-Apr-12 Tue ### ### ### ### 114,923 0 72.3 72.3 0.0
2005-Apr-11 Mon 0.7 0.7 ### ### 39,528 ### 15.4 15.4 0.0
2005-Apr-08 Fri 0.71 0.71 0.7 0.7 ### ### ###
2005-Apr-07 Thu 0.73 0.73 0.7 0.7 105,080 ### 6.4 6.4 ###
2005-Apr-06 Wed ### 0.73 ### 0.72 ### ### ###
2005-Apr-05 Tue ### ### ### 0.675 215,782 0 79.2 79.2 0.0
2005-Apr-04 Mon ### ### ### ### 274,820 0 26.6 26.6 0.0
2005-Apr-01 Fri ### ### ### ### 282,847 0 78.2 78.2 0.0
2005-Mar-31 Thu 0.73 0.74 ### ### 906,652 ### ### ### 0.0
2005-Mar-30 Wed 0.78 0.78 ### 0.71 1,063,059 ### ### ### ###
2005-Mar-29 Tue 0.8 0.81 0.79 0.79 134,550 107,640 ### ### ###
2005-Mar-24 Thu 0.82 0.82 0.8 0.82 77.7 77.7 0.1
2005-Mar-23 Wed 0.82 0.84 0.82 0.83 34,650 28,759 86.5 86.5 ###
2005-Mar-22 Tue 0.83 0.85 0.83 0.85 90.7 90.7 ###
2005-Mar-21 Mon 0.82 0.85 0.82 0.84 98,681 ### 87.4 87.4 ###
2005-Mar-18 Fri 0.85 0.85 0.84 0.84 98,472 ### 20.2 20.2 ###
2005-Mar-17 Thu 0.85 0.87 0.84 0.86 54,483 46,582 83.1 83.1 ###
2005-Mar-16 Wed 0.85 0.86 0.85 0.85 70.2 70.2 ###
2005-Mar-15 Tue 0.85 0.86 0.84 0.86 78,957 ### 80.8 80.8 ###
2005-Mar-14 Mon 0.86 0.87 0.85 0.85 250,425 ### 23.4 23.4 ###


<< 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 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 2026-03-08 08:58:11 thru 2026-03-08 08:58:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000