Ainsworth Game Technology Ltd (PK) (AINSF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.001 | 0.182149362477 | 0.549 | 0.55 | 0.549 | 2750 | 0.54981818 | CS |
4 | -0.06 | -9.83606557377 | 0.61 | 0.61 | 0.549 | 14903 | 0.5694776 | CS |
12 | -0.05 | -8.33333333333 | 0.6 | 0.659 | 0.549 | 15083 | 0.60735173 | CS |
26 | -0.31 | -36.0465116279 | 0.86 | 0.88 | 0.549 | 15751 | 0.66019644 | CS |
52 | -0.0846 | -13.3312322723 | 0.6346 | 0.97 | 0.549 | 23756 | 0.77576013 | CS |
156 | -0.33 | -37.5 | 0.88 | 1.08 | 0.51 | 22903 | 0.77885486 | CS |
260 | 0.0161 | 3.01554598239 | 0.5339 | 1.08 | 0.19 | 44747 | 0.73817911 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1718717400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.