Ainsworth Game Technology Ltd (PK) Historical Data - AINSF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.55	0.55	0.55	4500	0.55	CS
4	-0.05	-8.33333333333	0.6	0.61	0.549	16337	0.5689264	CS
12	-0.07	-11.2903225806	0.62	0.659	0.549	15004	0.6073378	CS
26	-0.33	-37.5	0.88	0.88	0.549	15558	0.66004883	CS
52	-0.11	-16.6666666667	0.66	0.97	0.549	23459	0.77655706	CS
156	-0.33	-37.5	0.88	1.08	0.51	22949	0.77844766	CS
260	0.03	5.76923076923	0.52	1.08	0.19	44623	0.73810923	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726694940	0.55	0	0.00	0.55	0.55	0.55	0
1726608540	0.55	0	0.00	0.55	0.55	0.55	0
1726522140	0.55	0	0.00	0.55	0.55	0.55	0
1726262940	0.55	0	0.00	0.55	0.55	0.55	0
1726176540	0.55	0.001	0.18	0.55	0.55	0.55	4500
1726090140	0.549	-0.006	-1.08	0.549	0.549	0.549	1000
1726003620	0.555	0	0.00	0.555	0.555	0.555	0
1725917220	0.555	0	0.00	0.555	0.555	0.555	0
1725658020	0.555	-0.0295	-5.05	0.583	0.583	0.551	84700
1725571440	0.5845	0	0.00	0.5845	0.5845	0.5845	0
1725485040	0.5845	0.0034001	0.59	0.58	0.5845	0.58	3000
1725398880	0.5810999	-0.0003	-0.05	0.5833	0.59	0.5810999	17000
1725052800	0.5814	0	0.00	0.5814	0.5814	0.5814	0
1724966400	0.5814	-0.0036	-0.62	0.601	0.601	0.5814	5500
1724880480	0.585	0	0.00	0.585	0.585	0.585	0
1724794080	0.585	-0.025	-4.10	0.6	0.6	0.581	7083
1724707740	0.61	0.01	1.67	0.605	0.61	0.605	9500
1724448480	0.6	-0.01	-1.64	0.6	0.6	0.6	14750
1724361780	0.61	0	0.00	0.61	0.61	0.61	0
1724275380	0.61	0.03	5.17	0.61	0.61	0.61	2000
1724188800	0.58	0	0.00	0.6	0.61	0.58	10450
1724102880	0.58	-0.0372	-6.03	0.58	0.58	0.58	2000
1723843740	0.6172	0.0072	1.18	0.62	0.6483	0.6172	15037
1723756860	0.61	-0.01	-1.61	0.61	0.61	0.5904	73212
1723670820	0.62	-0.0204	-3.19	0.6	0.62	0.6	31212
1723584300	0.6404	0	0.00	0.6404	0.6404	0.6404	0
1723497900	0.6404	0.0254	4.13	0.6404	0.6404	0.6404	600
1723238400	0.615	0.015	2.50	0.61	0.615	0.61	3000
1723152000	0.6	-0.0127	-2.07	0.63	0.63	0.6	7001
1723065720	0.6127	0.0127	2.12	0.6297	0.6297	0.6127	11187
1722979800	0.6	0	0.00	0.6	0.6	0.6	0
1722893340	0.6	-0.02	-3.23	0.6	0.6	0.6	64000
1722634140	0.62	0	0.00	0.62	0.62	0.62	0
1722547740	0.62	0	0.00	0.62	0.62	0.62	0
1722461340	0.62	-0.0159	-2.50	0.62	0.62	0.62	5000
1722374400	0.6359	0	0.00	0.6359	0.6359	0.6359	0
1722288000	0.6359	0	0.00	0.6359	0.6359	0.6359	0
1722028800	0.6359	0	0.00	0.6359	0.6359	0.6359	0
1721942400	0.6359	0.0359	5.98	0.62	0.6359	0.62	60409
1721856480	0.6	-0.02	-3.23	0.6213	0.6213	0.6	2500
1721770140	0.62	-0.0287	-4.42	0.62	0.62	0.62	2000
1721683740	0.6487	-0.0103	-1.56	0.6247	0.6487	0.6244	12500
1721424180	0.659	0.029	4.60	0.61	0.659	0.61	6000
1721337720	0.63	0	0.00	0.63	0.63	0.63	0
1721251320	0.63	-0.005	-0.79	0.64325	0.64325	0.63	2000
1721165340	0.635	0	0.00	0.635	0.635	0.635	0
1721078940	0.635	0.02009	3.27	0.625	0.635	0.625	6000
1720819200	0.61491	-0.00509	-0.82	0.63	0.65	0.61491	14000
1720733280	0.62	-0.0245	-3.80	0.615	0.62	0.58	11300
1720646880	0.6445	-0.0055	-0.85	0.6042	0.6445	0.6042	11700
1720560000	0.65	0	0.00	0.65	0.65	0.65	0
1720473600	0.65	0.002	0.31	0.65235	0.65235	0.65	10100
1720214640	0.648	0.0033	0.51	0.648	0.648	0.648	2000
1720041000	0.6447	0.0247	3.98	0.64	0.6447	0.64	25000
1719955740	0.62	-0.0101	-1.60	0.62	0.62	0.62	3000
1719868980	0.6301	0.0101	1.63	0.62	0.6301	0.59445	27900
1719609600	0.62	0	0.00	0.62	0.62	0.62	0
1719523200	0.62	0.01	1.64	0.62	0.62	0.62	2000
1719437040	0.61	0	0.00	0.6	0.61	0.6	3000
1719350880	0.61	0.01	1.67	0.61985	0.61985	0.61	39210
1719235800	0.6	0	0.00	0.6	0.6	0.6	0
1718976600	0.6	0	0.00	0.6	0.6	0.6	0
1718890200	0.6	0	0.00	0.6	0.6	0.6	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ainsworth Game Technology Ltd (PK) (AINSF)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ainsworth Game Technology Ltd (PK) (AINSF) Historical

Ainsworth Game Technology Ltd (PK) (AINSF)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History