Ainsworth Game Technology Limited Historical Data - AGI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-3.22580645161	0.93	0.935	0.895	3168	0.91498674	DE
4	0.02	2.27272727273	0.88	0.935	0.87	19189	0.90199089	DE
12	-0.33	-26.8292682927	1.23	1.23	0.845	59031	0.93825527	DE
26	-0.495	-35.4838709677	1.395	1.45	0.845	68605	1.13905521	DE
52	-0.18	-16.6666666667	1.08	1.45	0.845	54690	1.16081193	DE
156	-0.17	-15.8878504673	1.07	1.465	0.77	64744	1.11735303	DE
260	0.185	25.8741258741	0.715	1.465	0.275	110687	0.79242757	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721369700	0.9	0	0.00	0.905	0.905	0.9	2422
1721283300	0.9	-0.035	-3.74	0.895	0.9	0.895	6222
1721196900	0.935	0.01	1.08	0.93	0.935	0.93	5749
1721110500	0.925	0	0.00	0.925	0.925	0.925	109
1721024100	0.925	0.005	0.54	0.93	0.93	0.92	1338
1720764900	0.92	0.04	4.55	0.88	0.925	0.88	18433
1720678500	0.88	-0.01	-1.12	0.885	0.885	0.87	64186
1720592100	0.89	-0.03	-3.26	0.915	0.915	0.89	2218
1720505700	0.92	0	0.00	0.93	0.93	0.91	4562
1720419300	0.92	0.01	1.10	0.89	0.93	0.89	20071
1720160100	0.91	0	0.00	0.91	0.91	0.91	0
1720073700	0.91	0	0.00	0.91	0.9175	0.91	20093
1719987300	0.91	0	0.00	0.9	0.91	0.875	13788
1719900900	0.91	0.03	3.41	0.87	0.92	0.87	50043
1719814500	0.88	-0.03	-3.30	0.9	0.9	0.88	2598
1719555300	0.91	0.01	1.11	0.89	0.915	0.89	7164
1719468900	0.9	-0.005	-0.55	0.905	0.905	0.87	57948
1719382500	0.905	0.02	2.26	0.88	0.92	0.88	70254
1719296100	0.885	0.005	0.57	0.88	0.93	0.88	14113
1719209700	0.88	-0.015	-1.68	0.88	0.88	0.88	3273
1718950500	0.895	0.015	1.70	0.87	0.9075	0.87	35834
1718864100	0.88	0.01	1.15	0.87	0.885	0.87	11567
1718777700	0.87	-0.015	-1.69	0.88	0.885	0.87	48156
1718691300	0.885	-0.01	-1.12	0.875	0.895	0.87	21116
1718604900	0.895	-0.005	-0.56	0.89	0.895	0.875	803
1718345700	0.9	0.02	2.27	0.88	0.905	0.87	38161
1718259300	0.88	-0.015	-1.68	0.895	0.9	0.87	125192
1718172900	0.895	0.01	1.13	0.89	0.895	0.88	9729
1718086500	0.885	-0.005	-0.56	0.885	0.9	0.885	36377
1717740900	0.89	-0.02	-2.20	0.91	0.94	0.87	163661
1717654500	0.91	0.01	1.11	0.89	0.935	0.89	13395
1717568100	0.9	-0.01	-1.10	0.9	0.92	0.89	10437
1717481700	0.91	0.02	2.25	0.885	0.91	0.88	58259
1717395300	0.89	-0.012	-1.33	0.91	0.93	0.89	130428
1717136100	0.902	0.002	0.22	0.895	0.93	0.895	67826
1717049700	0.9	-0.01	-1.10	0.91	0.91	0.885	20033
1716963300	0.91	-0.01	-1.09	0.91	0.95	0.91	37042
1716876900	0.92	0.05	5.75	0.88	0.925	0.88	204825
1716790500	0.87	-0.015	-1.69	0.875	0.875	0.87	39477
1716531300	0.885	0.01	1.14	0.895	0.895	0.87	54706
1716444900	0.875	-0.015	-1.69	0.9	0.905	0.87	52309
1716358500	0.89	0.015	1.71	0.895	0.92	0.88	55517
1716272100	0.875	-0.025	-2.78	0.89	0.9	0.87	228055
1716185700	0.9	-0.025	-2.70	0.925	0.93	0.88	82274
1715926500	0.925	-0.02	-2.12	0.92	0.975	0.91	123595
1715840100	0.945	0.015	1.61	0.935	0.965	0.91	75473
1715753700	0.93	-0.02	-2.11	0.92	0.95	0.92	68727
1715667300	0.95	0.08	9.20	0.895	0.955	0.895	308071
1715580900	0.87	-0.075	-7.94	0.925	0.93	0.845	127857
1715321700	0.945	-0.005	-0.53	0.96	1.01	0.92	105907
1715235300	0.95	-0.215	-18.45	1.15	1.15	0.95	241578
1715148900	1.165	-0.01	-0.43	1.16	1.185	1.15	28172
1715062500	1.17	0	0.00	1.16	1.17	1.16	19254
1714976100	1.17	0.01	0.86	1.16	1.17	1.16	11205
1714716900	1.16	0.01	0.87	1.165	1.165	1.16	4155
1714630500	1.15	-0.06	-4.96	1.2	1.2	1.145	316394
1714544100	1.21	0	0.00	1.21	1.21	1.21	0
1714457700	1.21	0	0.00	1.2	1.21	1.2	23376
1714371300	1.21	-0.01	-0.41	1.23	1.23	1.2	1238
1714112100	1.215	0.02	1.25	1.2	1.215	1.2	202757
1713939300	1.2	-0.04	-2.83	1.245	1.26	1.2	26972
1713852900	1.235	0.04	2.92	1.2	1.27	1.18	111830
1713766500	1.2	-0.02	-1.23	1.215	1.26	1.2	10936
1713507300	1.215	0.01	0.83	1.22	1.22	1.215	6936

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ainsworth Game Technology Limited (AGI)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ainsworth Game Technology Limited (AGI) Historical

Ainsworth Game Technology Limited (AGI)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History