Ainsworth Game Technology Limited Historical Data - AGI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.22699386503	0.815	0.86	0.735	194173	0.80837477	DE
4	0.095	13.3802816901	0.71	0.87	0.69	92057	0.79910846	DE
12	0.065	8.78378378378	0.74	0.875	0.69	44901	0.79486738	DE
26	-0.055	-6.39534883721	0.86	0.93	0.69	46009	0.76960819	DE
52	-0.555	-40.8088235294	1.36	1.45	0.69	50276	0.93299053	DE
156	-0.435	-35.0806451613	1.24	1.45	0.69	49794	1.04064371	DE
260	0.135	20.1492537313	0.67	1.465	0.275	107805	0.79783468	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740374100	0.835	0.04	5.03	0.8	0.835	0.8	1091
1740114900	0.795	-0.02	-2.45	0.75	0.795	0.745	120876
1740028500	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1739942100	0.8149999	0	0.00	0.805	0.8149999	0.805	9108
1739855700	0.8149999	0.0049999	0.62	0.77	0.8149999	0.77	101059
1739769300	0.81	-0.04	-4.71	0.8149999	0.86	0.735	545650
1739510100	0.85	0.015	1.80	0.835	0.85	0.8199999	8983
1739423700	0.835	0	0.00	0.835	0.835	0.835	0
1739337300	0.835	0	0.00	0.835	0.835	0.835	0
1739250900	0.835	0.0150001	1.83	0.8199999	0.835	0.81	87485
1739164500	0.8199999	0.1199999	17.14	0.745	0.87	0.745	357329
1738905300	0.7	-0.04	-5.41	0.71	0.71	0.7	10410
1738818900	0.74	-0.005	-0.67	0.745	0.745	0.71	8866
1738732500	0.745	0.028	3.91	0.72	0.745	0.72	33347
1738646100	0.717	0.0270001	3.91	0.7	0.717	0.6899999	4688
1738559700	0.6899999	-0.02	-2.82	0.7	0.7	0.6899999	7205
1738300500	0.71	-0.015	-2.07	0.715	0.715	0.7	76119
1738214100	0.725	-0.01	-1.36	0.73	0.73	0.725	17
1738127700	0.735	0.025	3.52	0.715	0.735	0.715	84987
1738041300	0.71	-0.005	-0.70	0.71	0.72	0.71	16785
1737695700	0.715	0.005	0.70	0.72	0.72	0.715	30456
1737609300	0.71	-0.04	-5.33	0.775	0.775	0.71	48811
1737522900	0.75	0	0.00	0.75	0.75	0.75	1000
1737436500	0.75	-0.002	-0.27	0.75	0.75	0.75	1200
1737350100	0.752	0.002	0.27	0.75	0.775	0.75	10095
1737090900	0.75	0	0.00	0.75	0.75	0.75	0
1737004500	0.75	-0.01	-1.32	0.76	0.78	0.75	12065
1736918100	0.76	-0.02	-2.56	0.78	0.78	0.76	12737
1736831700	0.78	0.03	4.00	0.745	0.78	0.745	4051
1736745300	0.75	0.005	0.67	0.74	0.75	0.72	6769
1736486100	0.745	0	0.00	0.745	0.745	0.745	1111
1736399700	0.745	-0.005	-0.67	0.75	0.75	0.745	3772
1736313300	0.75	-0.002	-0.27	0.77	0.795	0.75	5207
1736226900	0.752	0	0.00	0.752	0.752	0.752	0
1736140500	0.752	-0.033	-4.20	0.8	0.85	0.752	29293
1735881300	0.785	0.005	0.64	0.805	0.805	0.78	4281
1735794900	0.78	-0.085	-9.83	0.8	0.8	0.76	6815
1735617660	0.865	0.055	6.79	0.84	0.865	0.795	1740
1735535700	0.81	0	0.00	0.81	0.855	0.8025	19500
1735273260	0.81	0	0.00	0.81	0.81	0.81	0
1735014060	0.81	0	0.00	0.81	0.81	0.81	34
1734930900	0.81	-0.035	-4.14	0.8149999	0.8149999	0.81	12475
1734671700	0.845	-0.015	-1.74	0.84	0.86	0.8149999	22390
1734585300	0.86	-0.005	-0.58	0.87	0.87	0.83	90689
1734498900	0.865	0.0500001	6.13	0.855	0.875	0.855	38535
1734412500	0.8149999	0	0.00	0.85	0.85	0.81	3113
1734326100	0.8149999	0.0249999	3.16	0.8199999	0.86	0.8149999	24528
1734066900	0.79	0	0.00	0.79	0.79	0.79	0
1733980500	0.79	0	0.00	0.79	0.79	0.79	0
1733894100	0.79	0.0025	0.32	0.795	0.8199999	0.785	54632
1733807700	0.7875	0.0075	0.96	0.77	0.8	0.77	15606
1733721300	0.78	0.02	2.63	0.76	0.8	0.76	97459
1733462100	0.76	0.0125	1.67	0.755	0.76	0.75	88541
1733375700	0.7475	0.0075	1.01	0.75	0.75	0.74	6924
1733289300	0.74	0.005	0.68	0.74	0.745	0.74	11062
1733202900	0.735	-0.005	-0.68	0.735	0.735	0.735	5
1733116500	0.74	-0.01	-1.33	0.74	0.74	0.74	17444
1732857300	0.75	-0.002	-0.27	0.745	0.75	0.74	11111
1732770900	0.752	0	0.00	0.752	0.752	0.752	0
1732684500	0.752	-0.008	-1.05	0.775	0.78	0.74	29331
1732598100	0.76	0.035	4.83	0.745	0.78	0.745	102947
1732511700	0.725	0.01	1.40	0.71	0.735	0.71	4366

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

Go Ad-Free