tiprankstipranks
Ainsworth Game Technology Limited (AINSF)
OTHER OTC:AINSF
US Market
AINSF
Ainsworth Game Technology
RESEARCH TOOLSreports

Ainsworth Game Technology (AINSF) Historical Prices

9 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.74
0.74
0.70
0.70
0.70
0.00%
585
0.04
Apr 07, 2026
0.68
0.70
0.68
0.70
0.70
-2.51%
11,000
0.74
Apr 06, 2026
0.72
0.72
0.72
0.72
0.72
-1.64%
10,000
0.68
Apr 03, 2026
0.73
0.73
0.73
0.73
0.73
0.00%
0
0.00
Apr 02, 2026
0.73
0.73
0.73
0.73
0.73
-0.95%
5,000
0.34
Apr 01, 2026
0.74
0.77
0.70
0.74
0.74
-0.41%
0
0.00
Mar 31, 2026
0.74
0.77
0.71
0.74
0.74
-0.67%
0
0.00
Mar 30, 2026
0.75
0.77
0.72
0.75
0.75
-4.24%
0
0.00
Mar 27, 2026
0.77
0.78
0.77
0.78
0.78
+1.04%
2,000
0.13
Mar 26, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
7,450
0.50
Mar 25, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
5,000
0.33
Mar 24, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
18,195
1.22
Mar 23, 2026
0.77
0.77
0.76
0.77
0.77
+6.94%
56,000
3.98
Mar 20, 2026
0.76
0.76
0.72
0.72
0.72
-6.49%
880
0.06
Mar 19, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
1,000
0.07
Mar 18, 2026
0.77
0.77
0.77
0.77
0.77
+0.65%
4,000
0.27
Mar 17, 2026
0.76
0.77
0.76
0.77
0.77
+2.68%
35,600
2.40
Mar 16, 2026
0.74
0.75
0.74
0.75
0.75
+2.05%
355
0.02
Mar 13, 2026
0.73
0.73
0.73
0.73
0.73
-2.67%
1,500
0.10
Mar 12, 2026
0.75
0.77
0.73
0.75
0.75
+0.67%
0
0.00
Mar 11, 2026
0.73
0.75
0.73
0.75
0.75
+0.81%
8,900
0.56
Mar 10, 2026
0.74
0.77
0.71
0.74
0.74
-1.47%
0
0.00
Mar 09, 2026
0.75
0.75
0.75
0.75
0.75
+1.35%
400
0.03
Mar 06, 2026
0.74
0.75
0.73
0.74
0.74
+1.93%
0
0.00
Mar 05, 2026
0.73
0.75
0.70
0.73
0.73
-2.55%
0
0.00
Mar 04, 2026
0.75
0.75
0.75
0.75
0.75
+1.36%
715
0.05
Mar 03, 2026
0.74
0.77
0.70
0.74
0.74
+0.68%
0
0.00
Mar 02, 2026
0.73
0.75
0.71
0.73
0.73
0.00%
0
0.00
Feb 27, 2026
0.73
0.73
0.73
0.73
0.73
-2.01%
4,400
0.27
Feb 26, 2026
0.75
0.77
0.72
0.75
0.75
-4.24%
0
0.00
Feb 25, 2026
0.78
0.79
0.76
0.78
0.78
+4.43%
38,000
2.46
Feb 24, 2026
0.74
0.76
0.74
0.75
0.75
-0.67%
40,500
2.74
Feb 23, 2026
0.75
0.76
0.74
0.75
0.75
+4.17%
0
0.00
Feb 20, 2026
0.75
0.75
0.72
0.72
0.72
-0.28%
47,851
3.39
Feb 19, 2026
0.72
0.74
0.71
0.72
0.72
+2.85%
0
0.00
Feb 18, 2026
0.74
0.74
0.70
0.70
0.70
-0.14%
26,400
1.92
Feb 17, 2026
0.74
0.74
0.70
0.70
0.70
-3.70%
45,000
3.43
Feb 16, 2026
0.73
0.73
0.73
0.73
0.73
0.00%
0
0.00
Feb 13, 2026
0.73
0.73
0.73
0.73
0.73
0.00%
80,000
6.59
Feb 12, 2026
0.73
0.73
0.73
0.73
0.73
+10.61%
30,000
2.51
Feb 11, 2026
0.71
0.71
0.66
0.66
0.66
-9.84%
223,000
26.49
Feb 10, 2026
0.73
0.73
0.73
0.73
0.73
-0.96%
25,000
3.12
Feb 09, 2026
0.73
0.76
0.71
0.73
0.73
+0.27%
0
0.00
Feb 06, 2026
0.73
0.73
0.73
0.73
0.73
-1.88%
13,000
1.58
Feb 05, 2026
0.74
0.77
0.72
0.74
0.74
+3.05%
0
0.00
Feb 04, 2026
0.72
0.75
0.69
0.72
0.72
-3.22%
0
0.00
Feb 03, 2026
0.75
0.75
0.75
0.75
0.75
+8.59%
403
0.04
Feb 02, 2026
0.72
0.74
0.69
0.69
0.69
-1.86%
108,708
12.93
Jan 30, 2026
0.72
0.72
0.70
0.70
0.70
+0.72%
8,400
0.98
Jan 29, 2026
0.68
0.70
0.68
0.70
0.70
+1.76%
13,466
1.59
Rows:
50