Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Jun-01 07:25:15 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 7...

     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 31st May 2024
Latest price with VOLUME for AGI .. Friday 31st 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
2020-Nov-05 Thu 0.28 0.285 0.28 0.285 63,087 17,822 ### ### ###
2020-Nov-04 Wed 0.285 ### 0.285 ### 88.4 88.4 0.0
2020-Nov-03 Tue ### ### 0.285 0.29 ### ### ###
2020-Nov-02 Mon 0.29 ### 0.285 ### 64,050 9,127 96.6 96.6 0.0
2020-Oct-30 Fri ### ### 0.28 0.285 ### ### ###
2020-Oct-29 Thu 0.29 ### 0.28 0.285 ### ### ###
2020-Oct-28 Wed ### ### 0.29 0.29 ### ### ###
2020-Oct-27 Tue 0.29 ### 0.285 0.29 192,484 27,428 ### ### ###
2020-Oct-26 Mon 0.29 ### 0.285 0.285 225,482 ### 35.2 35.2 ###
2020-Oct-23 Fri ### ### 0.29 0.29 320,973 46,541 ### ### ###
2020-Oct-22 Thu ### ### ### ### ### ### 0.0
2020-Oct-21 Wed ### ### ### ### 64,477 0 ### ### 0.0
2020-Oct-20 Tue ### 0.325 ### ### 98,024 15,928 68.5 68.5 0.0
2020-Oct-19 Mon ### ### ### ### 44,183 0 ### ### 0.0
2020-Oct-16 Fri ### ### ### ### 108,620 0 ### ### 0.0
2020-Oct-15 Thu 0.325 0.325 ### ### 59,287 ### 15.6 15.6 0.0
2020-Oct-14 Wed ### ### ### ### 86,245 0 23.2 23.2 0.0
2020-Oct-13 Tue 0.325 0.345 ### 0.325 235,042 40,544 69.1 69.1 ###
2020-Oct-12 Mon ### 0.342 ### ### 304,252 52,027 76.8 76.8 0.0
2020-Oct-09 Fri ### ### ### ### 254,474 0 ### ### 0.0
2020-Oct-08 Thu ### 0.325 ### ### 103,053 16,746 63.5 63.5 0.0
2020-Oct-07 Wed 0.325 ### ### ### 86,724 0 18.6 18.6 0.0
2020-Oct-06 Tue 0.325 ### ### 0.325 64,788 0 ### ### ###
2020-Oct-05 Mon ### 0.325 ### 0.325 ### ### ###
2020-Oct-02 Fri ### ### ### ### 33.8 33.8 0.0
2020-Oct-01 Thu ### ### ### 0.325 246,428 0 22.8 22.8 ###
2020-Sep-30 Wed ### ### ### ### 23.5 23.5 0.0
2020-Sep-29 Tue ### 0.345 ### ### ### ### 0.0
2020-Sep-28 Mon ### ### ### ### 35,729 0 24.5 24.5 0.0
2020-Sep-25 Fri 0.345 0.345 ### ### 378,674 65,321 8.0 8.0 0.0
2020-Sep-24 Thu 0.345 0.355 ### ### 32.4 32.4 0.0
2020-Sep-23 Wed 0.345 0.345 ### ### 98,551 ### ### ### 0.0
2020-Sep-22 Tue ### ### ### 0.345 471,229 0 ### ### 0.0
2020-Sep-21 Mon ### ### ### ### 49,274 0 14.0 14.0 0.0
2020-Sep-18 Fri ### ### 0.345 ### 70,420 12,147 81.4 81.4 0.0
2020-Sep-17 Thu ### ### ### ### 76,972 0 ### ### 0.0
2020-Sep-16 Wed ### ### 0.355 0.355 ### ### 0.0
2020-Sep-15 Tue 0.355 ### ### ### ### ### 0.0
2020-Sep-14 Mon ### ### ### ### ### ### 0.0
2020-Sep-11 Fri ### ### 0.355 0.355 ### ### 0.0
2020-Sep-10 Thu ### ### ### ### ### ### 0.0
2020-Sep-09 Wed ### ### ### ### 69,545 0 ### ### 0.0
2020-Sep-08 Tue ### 0.375 ### ### 796,123 149,273 26.8 26.8 0.0
2020-Sep-07 Mon ### ### ### ### 93,842 0 ### ### 0.0
2020-Sep-04 Fri ### 0.4 ### ### 126,941 25,388 ### ### 0.0
2020-Sep-03 Thu ### 0.4 0.375 0.375 202,156 ### 27.6 27.6 ###
2020-Sep-02 Wed 0.375 ### 0.375 0.375 111,980 ### 64.0 64.0 ###
2020-Sep-01 Tue ### 0.385 0.375 0.375 ### ### ###
2020-Aug-31 Mon ### ### 0.375 ### 260,658 48,873 7.9 7.9 0.0
2020-Aug-28 Fri ### ### ### ### 101,943 0 94.2 94.2 0.0
2020-Aug-27 Thu ### 0.4 ### ### ### ### 0.0
2020-Aug-26 Wed ### 0.41 ### ### 121,484 ### 72.9 72.9 0.0
2020-Aug-25 Tue 0.41 ### ### ### ### ### 0.0
2020-Aug-24 Mon 0.41 ### 0.41 ### 55,522 11,382 72.6 72.6 0.0
2020-Aug-21 Fri 0.385 ### 0.385 0.4 324,184 ### ### ### 0.0
2020-Aug-20 Thu 0.385 ### 0.375 ### 131,385 ### ### ### 0.0
2020-Aug-19 Wed ### ### 0.385 0.385 87,123 16,771 ### ### 0.0
2020-Aug-18 Tue ### ### 0.385 0.385 32,980 6,348 25.1 25.1 0.0
2020-Aug-17 Mon ### ### 0.385 0.385 80,020 ### 15.5 15.5 0.0
2020-Aug-14 Fri ### ### ### ### 72.6 72.6 0.0
2020-Aug-13 Thu 0.4 0.4 0.385 0.385 10.0 10.0 0.0
2020-Aug-12 Wed ### ### ### ### 102,048 0 ### ### 0.0
2020-Aug-11 Tue 0.4 0.4 ### 0.4 40,745 8,149 ### ### 0.0
2020-Aug-10 Mon ### 0.4 ### ### ### ### 0.0
2020-Aug-07 Fri 0.4 0.41 ### 0.41 202,088 41,428 ### ### ###
2020-Aug-06 Thu 0.4 ### 0.4 0.4 101,583 ### ### ### 0.0
2020-Aug-05 Wed 0.41 0.41 ### 0.41 106,256 21,782 ### ### ###
2020-Aug-04 Tue ### 0.41 ### ### 171,447 35,146 64.2 64.2 0.0
2020-Aug-03 Mon ### ### ### 0.4 366,528 0 18.8 18.8 0.0
2020-Jul-31 Fri 0.41 ### 0.41 0.41 76.4 76.4 ###
2020-Jul-30 Thu 0.42 0.42 0.41 ### 30.9 30.9 0.0
2020-Jul-29 Wed 0.42 0.42 0.41 0.41 36,088 14,976 24.0 24.0 ###
2020-Jul-28 Tue ### 0.42 0.41 ### 95,049 39,445 ### ### 0.0
2020-Jul-27 Mon 0.42 0.42 0.41 0.41 17.9 17.9 ###
2020-Jul-24 Fri 0.43 ### ### ### 168,458 0 12.3 12.3 0.0
2020-Jul-23 Thu 0.43 ### 0.42 0.42 85,927 18,044 ### ### ###
2020-Jul-22 Wed 0.43 ### 0.42 0.42 38,479 8,080 ### ### ###
2020-Jul-21 Tue 0.425 0.425 0.42 0.42 ### ### ###
2020-Jul-20 Mon 0.425 0.425 0.42 0.42 73,583 31,088 ### ### ###
2020-Jul-17 Fri 0.42 0.425 0.42 0.42 15,688 6,628 ### ### ###
2020-Jul-16 Thu 0.43 0.43 0.42 0.43 37,470 15,924 ### ### ###
2020-Jul-15 Wed 0.425 0.43 0.42 0.43 30,829 ### 72.0 72.0 ###
2020-Jul-14 Tue 0.425 0.425 0.42 0.42 ### ### ###
2020-Jul-13 Mon 0.43 0.43 0.42 0.42 ### ### ###
2020-Jul-10 Fri 0.46 0.46 0.43 0.44 12.4 12.4 ###
2020-Jul-09 Thu 0.44 0.44 0.42 ### 27.3 27.3 0.0
2020-Jul-08 Wed 0.44 0.44 0.425 0.425 ### ### ###
2020-Jul-07 Tue 0.44 0.46 0.43 0.43 51,624 22,972 32.2 32.2 ###
2020-Jul-06 Mon 0.46 0.46 0.425 0.43 84,044 37,189 ### ### ###
2020-Jul-03 Fri 0.44 0.445 ### 0.445 ### ### ###
2020-Jul-02 Thu 0.44 0.445 0.425 0.44 43,272 18,823 ### ### ###
2020-Jul-01 Wed 0.42 0.44 0.42 0.44 ### ### ###
2020-Jun-30 Tue 0.42 0.425 ### 0.41 ### ### ###
2020-Jun-29 Mon 0.425 0.45 ### 0.41 ### ### ###
2020-Jun-26 Fri 0.45 0.46 0.42 0.42 ### ### ###
2020-Jun-25 Thu 0.45 ### 0.44 0.45 223,224 ### ### ### 0.0
2020-Jun-24 Wed 0.46 0.47 0.45 0.45 20.9 20.9 0.0
2020-Jun-23 Tue 0.47 0.48 0.455 0.46 ### ### 0.0
2020-Jun-22 Mon 0.47 0.475 ### ### ### ### 0.0
2020-Jun-19 Fri 0.49 0.49 0.47 0.485 130,752 ### 28.4 28.4 0.0
2020-Jun-18 Thu 0.5 ### ### 0.49 25.5 25.5 ###
2020-Jun-17 Wed 0.5 0.5 0.485 0.49 95,971 ### ### ### ###
2020-Jun-16 Tue 0.47 0.5 0.47 0.485 ### ### 0.0
2020-Jun-15 Mon 0.48 0.5 0.45 0.45 18.0 18.0 0.0
2020-Jun-12 Fri 0.48 ### 0.45 0.475 27.6 27.6 ###
2020-Jun-11 Thu 0.53 0.55 0.472 0.485 551,857 ### 8.7 8.7 0.0
2020-Jun-10 Wed 0.54 0.54 0.51 0.53 22.4 22.4 0.0
2020-Jun-09 Tue ### 0.56 0.5 0.53 ### ### 0.0
2020-Jun-05 Fri ### 0.49 ### 0.49 218,424 ### 89.0 89.0 ###
2020-Jun-04 Thu 0.47 0.48 0.46 0.48 83.5 83.5 0.0
2020-Jun-03 Wed 0.45 0.46 0.45 0.455 71.0 71.0 0.0
2020-Jun-02 Tue 0.445 0.45 0.445 0.45 ### ### 0.0
2020-Jun-01 Mon 0.46 0.46 0.44 0.445 212,625 95,681 ### ### ###
2020-May-29 Fri 0.46 0.46 0.45 0.455 144,281 65,647 33.5 33.5 0.0
2020-May-28 Thu 0.47 0.48 0.455 0.46 271,773 127,053 ### ### 0.0
2020-May-27 Wed 0.48 0.48 0.445 0.45 ### ### 0.0
2020-May-26 Tue 0.48 0.48 0.47 0.47 ### ### ###
2020-May-25 Mon 0.48 0.49 ### 0.47 238,585 58,453 18.9 18.9 ###
2020-May-22 Fri 0.46 ### 0.455 0.455 ### ### 0.0
2020-May-21 Thu 0.475 0.475 0.455 0.455 ### ### 0.0
2020-May-20 Wed 0.455 0.475 0.445 0.455 160,877 ### ### ### 0.0
2020-May-19 Tue 0.45 0.475 0.45 0.45 68.8 68.8 0.0
2020-May-18 Mon 0.48 0.48 0.445 0.445 4.1 4.1 ###
2020-May-15 Fri 0.47 0.48 0.445 0.445 ### ### ###
2020-May-14 Thu 0.45 0.46 0.445 0.445 ### ### ###
2020-May-13 Wed 0.45 0.46 0.445 0.45 31,245 ### 62.5 62.5 0.0
2020-May-12 Tue 0.53 ### ### ### 2.2 2.2 0.0
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


<< 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 2024-06-01 19:25:15 thru 2024-06-01 19:25:16 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000