(AGI) AINSWORTH GAME TECHNOLOGY LIMITED Daily Prices Page 10...


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 .. Thursday 9th May 2024
Latest price with VOLUME for AGI .. Wednesday 8th 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


End of day Prices (full format),

600 Days for (AGI) AINSWORTH GAME TECHNOLOGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2002-Oct-10 Thu ### ### ### ### 30,727 0 ### ### 0.0
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon ### ### ### ### ### ### 0.0
2002-Oct-04 Fri ### ### ### ### 36,671 0 ### ### 0.0
2002-Oct-03 Thu ### ### ### ### 85,584 0 ### ### 0.0
2002-Oct-02 Wed ### ### ### ### 148,846 0 ### ### 0.0
2002-Oct-01 Tue ### ### ### ### 94.5 94.5 0.0
2002-Sep-30 Mon ### ### ### ### 11.5 11.5 0.0
2002-Sep-27 Fri ### 1 ### ### ### ### 0.0
2002-Sep-26 Thu 1 ### ### ### 166,627 0 16.6 16.6 0.0
2002-Sep-25 Wed ### ### 1 1 32.6 32.6 ###
2002-Sep-24 Tue ### ### ### ### 141,683 0 82.4 82.4 0.0
2002-Sep-23 Mon ### ### ### ### 49,628 0 ### ### 0.0
2002-Sep-20 Fri ### ### ### ### 129,722 0 ### ### 0.0
2002-Sep-19 Thu ### ### 1 ### 92,350 46,175 79.1 79.1 0.0
2002-Sep-18 Wed ### ### ### ### 74.9 74.9 0.0
2002-Sep-17 Tue ### ### ### ### 75,145 0 ### ### 0.0
2002-Sep-16 Mon ### ### ### ### 68,440 0 14.4 14.4 0.0
2002-Sep-13 Fri ### ### ### ### 40,550 0 20.3 20.3 0.0
2002-Sep-12 Thu ### ### ### ### 23.8 23.8 0.0
2002-Sep-11 Wed ### ### ### ### 83.3 83.3 0.0
2002-Sep-10 Tue ### ### ### ### 28.1 28.1 0.0
2002-Sep-09 Mon ### ### 1 ### 82.1 82.1 0.0
2002-Sep-06 Fri ### ### 1 1 68,173 34,086 27.3 27.3 ###
2002-Sep-05 Thu ### ### ### ### ### ### 0.0
2002-Sep-04 Wed ### ### ### ### 77,658 0 19.5 19.5 0.0
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon 1 1 1 1 0 ###
2002-Aug-30 Fri ### ### ### 1 313,876 0 76.7 76.7 ###
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 72.3 72.3 0.0
2002-Aug-27 Tue ### ### ### ### 105,227 0 ### ### 0.0
2002-Aug-26 Mon ### ### ### ### ### ### 0.0
2002-Aug-23 Fri ### ### ### ### 62,586 0 72.1 72.1 0.0
2002-Aug-22 Thu ### ### ### ### ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 22.3 22.3 0.0
2002-Aug-20 Tue ### ### ### ### 173,871 0 ### ### 0.0
2002-Aug-19 Mon ### ### ### ### 20.9 20.9 0.0
2002-Aug-16 Fri ### ### ### ### 39,620 0 ### ### 0.0
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### ### ### ### ### 0.0
2002-Aug-13 Tue 0.88 ### 0.88 ### 88.7 88.7 0.0
2002-Aug-12 Mon 0.87 0.88 0.87 0.88 80,554 70,484 ### ### 0.1
2002-Aug-09 Fri 0.88 0.88 0.86 0.86 191,926 166,975 ### ### ###
2002-Aug-08 Thu ### ### 0.86 0.87 207,656 ### 7.7 7.7 0.1
2002-Aug-07 Wed ### ### 0.87 ### 288,728 ### 71.9 71.9 0.0
2002-Aug-06 Tue ### ### 0.89 ### 22.2 22.2 0.0
2002-Aug-05 Mon ### ### ### ### 72,582 0 ### ### 0.0
2002-Aug-02 Fri ### ### ### ### 123,440 0 ### ### 0.0
2002-Aug-01 Thu ### ### ### ### 55,679 0 75.0 75.0 0.0
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue 1 1 ### ### 118,856 59,428 16.3 16.3 0.0
2002-Jul-29 Mon ### 1 ### ### 72,024 ### ### ### 0.0
2002-Jul-26 Fri ### ### ### ### ### ### 0.0
2002-Jul-25 Thu ### 1 ### ### 77.1 77.1 0.0
2002-Jul-24 Wed ### ### ### ### 84.4 84.4 0.0
2002-Jul-23 Tue ### ### ### ### 293,875 0 87.2 87.2 0.0
2002-Jul-22 Mon ### ### 0.85 ### 66.0 66.0 0.0
2002-Jul-19 Fri ### ### ### ### 405,657 0 ### ### 0.0
2002-Jul-18 Thu 1 ### ### 1 ### ### ###
2002-Jul-17 Wed ### ### ### 1 174,956 0 ### ### ###
2002-Jul-16 Tue ### ### ### ### 6.2 6.2 0.0
2002-Jul-15 Mon ### ### ### ### 24.6 24.6 0.0
2002-Jul-12 Fri ### ### ### ### ### ### 0.0
2002-Jul-11 Thu ### ### ### ### ### ### 0.0
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue ### ### ### ### 14.7 14.7 0.0
2002-Jul-08 Mon ### ### ### ### 17.2 17.2 0.0
2002-Jul-05 Fri ### ### ### ### 75.4 75.4 0.0
2002-Jul-04 Thu ### ### ### ### 72.6 72.6 0.0
2002-Jul-03 Wed ### ### ### ### 75.8 75.8 0.0
2002-Jul-02 Tue ### ### ### ### 75.7 75.7 0.0
2002-Jul-01 Mon ### ### ### ### ### ### 0.0
2002-Jun-28 Fri ### ### ### ### 26.4 26.4 0.0
2002-Jun-27 Thu ### ### ### ### ### ### 0.0
2002-Jun-26 Wed ### ### ### ### ### ### 0.0
2002-Jun-25 Tue ### ### ### ### ### ### 0.0
2002-Jun-24 Mon ### ### ### ### 147,148 0 26.0 26.0 0.0
2002-Jun-21 Fri ### ### ### ### 99,948 0 19.8 19.8 0.0
2002-Jun-20 Thu ### ### ### ### ### ### 0.0
2002-Jun-19 Wed ### ### ### ### 78.0 78.0 0.0
2002-Jun-18 Tue ### ### ### ### 30.6 30.6 0.0
2002-Jun-17 Mon ### ### ### ### 123,020 0 32.4 32.4 0.0
2002-Jun-14 Fri ### ### ### ### 218,144 0 ### ### 0.0
2002-Jun-13 Thu ### ### ### ### ### ### 0.0
2002-Jun-12 Wed ### ### ### ### 237,020 0 ### ### 0.0
2002-Jun-11 Tue ### ### ### ### 34.2 34.2 0.0
2002-Jun-07 Fri ### ### ### ### 69,248 0 ### ### 0.0
2002-Jun-06 Thu ### ### ### ### 143,674 0 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 80,183 0 ### ### 0.0
2002-Jun-04 Tue ### ### ### ### ### ### 0.0
2002-Jun-03 Mon ### ### ### ### 25,586 0 73.1 73.1 0.0
2002-May-31 Fri ### ### ### ### 100,384 0 68.2 68.2 0.0
2002-May-30 Thu ### ### ### ### 249,950 0 ### ### 0.0
2002-May-29 Wed ### ### ### ### 19.3 19.3 0.0
2002-May-28 Tue ### ### ### ### ### ### 0.0
2002-May-27 Mon ### ### ### ### ### ### 0.0
2002-May-24 Fri ### ### ### ### 291,620 0 72.4 72.4 0.0
2002-May-23 Thu ### 1.2 ### ### 758,324 ### 13.9 13.9 0.0
2002-May-22 Wed 1 1.2 ### ### 4,934,748 2,960,848 99.2 99.2 0.0
2002-May-21 Tue 1.29 1.29 1.27 1.28 141,770 ### 30.8 30.8 ###
2002-May-20 Mon 1.27 ### 1.25 1.28 ### ### ###
2002-May-17 Fri 1.27 1.29 1.26 1.27 ### ### ###
2002-May-16 Thu 1.23 1.26 1.23 1.25 80.8 80.8 ###
2002-May-15 Wed ### 1.23 ### 1.21 86.7 86.7 ###
2002-May-14 Tue ### ### ### ### 129,250 0 73.0 73.0 0.0
2002-May-13 Mon ### ### ### ### 79.4 79.4 0.0
2002-May-10 Fri ### ### ### ### 78.7 78.7 0.0
2002-May-09 Thu ### ### ### ### 142,279 0 36.1 36.1 0.0
2002-May-08 Wed ### ### ### ### 155,542 0 ### ### 0.0
2002-May-07 Tue ### ### ### ### 161,754 0 33.0 33.0 0.0
2002-May-06 Mon ### ### ### ### 405,874 0 ### ### 0.0
2002-May-03 Fri 1.2 1.2 ### ### 227,186 ### ### ### 0.0
2002-May-02 Thu 1.21 1.21 ### ### 318,871 ### 17.6 17.6 0.0
2002-May-01 Wed ### 1.2 ### 1.2 288,478 173,086 ### ### 0.1
2002-Apr-30 Tue ### ### ### ### 263,252 0 ### ### 0.0
2002-Apr-29 Mon 1.22 1.22 ### ### 325,970 198,841 ### ### 0.0
2002-Apr-26 Fri 1.23 1.24 1.21 1.24 73.5 73.5 0.1
2002-Apr-24 Wed 1.26 1.26 1.23 1.23 425,824 530,150 ### ### 0.1
2002-Apr-23 Tue 1.26 1.26 1.25 1.25 119,084 149,450 ### ### ###
2002-Apr-22 Mon 1.26 1.27 1.26 1.26 ### ### ###
2002-Apr-19 Fri 1.26 1.27 1.25 1.26 186,980 ### 70.0 70.0 ###
2002-Apr-18 Thu 1.26 1.27 1.25 1.26 ### ### ###
2002-Apr-17 Wed 1.26 1.27 1.26 1.26 ### ### ###
2002-Apr-16 Tue 1.26 1.27 1.25 1.26 ### ### ###
2002-Apr-15 Mon 1.27 1.27 1.26 1.27 108,627 ### 71.2 71.2 ###
2002-Apr-12 Fri 1.27 1.27 1.26 1.27 71.4 71.4 ###
2002-Apr-11 Thu 1.27 1.27 1.26 1.26 29.4 29.4 ###
2002-Apr-10 Wed 1.27 1.27 1.25 1.26 27.6 27.6 ###
2002-Apr-09 Tue 1.27 1.27 1.26 1.26 ### ### ###
2002-Apr-08 Mon 1.28 1.28 1.26 1.26 175,324 ### 23.7 23.7 ###
2002-Apr-05 Fri 1.28 1.29 1.26 1.26 ### ### ###
2002-Apr-04 Thu 1.27 1.28 1.26 1.28 ### ### ###
2002-Apr-03 Wed 1.28 1.28 1.26 1.26 21.6 21.6 ###
2002-Apr-02 Tue 1.26 1.28 1.24 1.25 ### ### ###
2002-Mar-28 Thu ### ### ### 1.21 2.7 2.7 ###
2002-Mar-27 Wed ### ### 1.28 1.29 16.5 16.5 0.1
2002-Mar-26 Tue ### ### ### ### 33.8 33.8 0.0
2002-Mar-25 Mon ### ### ### ### 683,045 0 ### ### 0.0
2002-Mar-22 Fri ### ### ### ### 66.9 66.9 0.0
2002-Mar-21 Thu ### ### ### ### 136,148 0 ### ### 0.0
2002-Mar-20 Wed ### ### ### ### 270,171 0 ### ### 0.0
2002-Mar-19 Tue ### ### ### ### ### ### 0.0
2002-Mar-18 Mon ### ### ### ### 146,050 0 73.1 73.1 0.0
2002-Mar-15 Fri ### ### ### ### 350,380 0 34.6 34.6 0.0
2002-Mar-14 Thu ### ### ### ### 170,273 0 71.1 71.1 0.0
2002-Mar-13 Wed ### ### ### ### 364,455 0 ### ### 0.0
2002-Mar-12 Tue ### ### ### ### 83.5 83.5 0.0
2002-Mar-11 Mon ### ### ### ### ### ### 0.0
2002-Mar-08 Fri ### ### ### ### 677,451 0 28.6 28.6 0.0
2002-Mar-07 Thu ### ### ### ### 683,127 0 18.5 18.5 0.0
2002-Mar-06 Wed ### ### ### ### ### ### 0.0
2002-Mar-05 Tue ### ### ### ### 32.9 32.9 0.0
2002-Mar-04 Mon ### ### ### ### 32.3 32.3 0.0
2002-Mar-01 Fri ### ### ### ### 146,781 0 ### ### 0.0
2002-Feb-28 Thu ### ### ### ### 75.4 75.4 0.0
2002-Feb-27 Wed ### ### ### ### 266,322 0 30.4 30.4 0.0
2002-Feb-26 Tue ### ### ### ### ### ### 0.0
2002-Feb-25 Mon ### ### ### ### 31.3 31.3 0.0
2002-Feb-22 Fri ### ### ### ### 146,380 0 ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 279,650 0 ### ### 0.0
2002-Feb-20 Wed ### ### ### ### ### ### 0.0
2002-Feb-19 Tue ### ### ### ### 17.9 17.9 0.0
2002-Feb-18 Mon ### 1.4 ### ### ### ### 0.0
2002-Feb-15 Fri ### 1.41 ### ### ### ### 0.0
2002-Feb-14 Thu 1.23 ### 1.23 ### 1,090,954 ### 96.9 96.9 0.0
2002-Feb-13 Wed 1.2 1.23 1.2 1.23 ### ### 0.1
2002-Feb-12 Tue 1.23 1.24 1.2 1.2 19.2 19.2 0.1
2002-Feb-11 Mon 1.25 1.25 1.22 1.23 387,229 478,227 21.8 21.8 0.1
2002-Feb-08 Fri 1.25 1.26 1.24 1.25 ### ### ###
2002-Feb-07 Thu 1.25 1.26 1.24 1.25 ### ### ###
2002-Feb-06 Wed 1.26 1.27 1.25 1.25 166,879 ### 31.0 31.0 ###
2002-Feb-05 Tue 1.26 1.27 1.25 1.25 ### ### ###
2002-Feb-04 Mon 1.25 1.27 1.25 1.26 74.9 74.9 ###
2002-Feb-01 Fri 1.278 1.278 1.25 1.25 19.8 19.8 ###
2002-Jan-31 Thu 1.28 1.28 1.26 1.26 284,679 361,542 18.6 18.6 ###
2002-Jan-30 Wed 1.273 1.28 1.26 1.28 153,720 195,224 75.9 75.9 ###
2002-Jan-29 Tue 1.29 ### 1.26 1.26 ### ### ###
2002-Jan-28 Mon 1.29 1.29 1.29 1.29 0 0.1
2002-Jan-25 Fri ### ### 1.27 1.29 590,152 374,746 ### ### 0.1
2002-Jan-24 Thu ### ### 1.28 ### ### ### 0.0
2002-Jan-23 Wed ### ### 1.28 ### ### ### 0.0
2002-Jan-22 Tue 1.27 ### 1.26 1.27 1,689,456 1,064,357 ### ### ###
2002-Jan-21 Mon 1.24 1.27 1.23 1.26 ### ### ###
2002-Jan-18 Fri 1.22 1.24 1.21 1.22 1,240,726 1,519,889 71.0 71.0 0.1
2002-Jan-17 Thu 1.2 1.21 1.2 1.2 1,767,923 2,130,347 73.1 73.1 0.1
2002-Jan-16 Wed 1.22 1.22 1.2 1.2 20.0 20.0 0.1
2002-Jan-15 Tue 1.21 1.22 ### 1.2 8,231,845 5,021,425 ### ### 0.1
2002-Jan-14 Mon ### ### ### ### 324,488 0 ### ### 0.0
2002-Jan-11 Fri ### ### ### ### 314,625 0 16.5 16.5 0.0
2002-Jan-10 Thu ### ### ### ### 465,840 0 ### ### 0.0
2002-Jan-09 Wed ### ### ### ### 238,574 0 ### ### 0.0
2002-Jan-08 Tue ### ### ### ### 549,649 0 ### ### 0.0
2002-Jan-07 Mon ### ### ### ### 353,720 0 85.1 85.1 0.0
2002-Jan-04 Fri ### ### ### ### 342,970 0 ### ### 0.0
2002-Jan-03 Thu ### ### ### ### 206,375 0 34.6 34.6 0.0
2002-Jan-02 Wed ### ### ### ### 10.8 10.8 0.0
2001-Dec-31 Mon ### ### ### ### 292,382 0 ### ### 0.0
2001-Dec-28 Fri ### ### ### ### 17.3 17.3 0.0
2001-Dec-27 Thu ### ### ### ### 1,252,575 0 12.6 12.6 0.0
2001-Dec-24 Mon ### ### ### ### 806,958 0 98.1 98.1 0.0
2001-Dec-21 Fri ### ### ### ### 478,522 0 ### ### 0.0
2001-Dec-20 Thu ### ### 1 ### 915,928 ### ### ### 0.0
2001-Dec-19 Wed ### ### ### ### 1,951,888 0 ### ### 0.0
2001-Dec-18 Tue 1.2 1.21 ### ### 19.8 19.8 0.0
2001-Dec-17 Mon 1.2 1.24 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10

Server processing from 2024-05-10 02:28:43 thru 2024-05-10 02:28:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000