Ainsworth Game Tech (OP: AINSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 10, 2018 | 0.8639 | 0.8639 | 0.8639 | 0 | -0.04(-4.51%) | |
| May 07, 2018 | 0.9047 | 0.9047 | 0.9047 | 0 | -0.60(-39.69%) | |
| Apr 18, 2018 | 1.500 | 1.500 | 1.500 | 0 | -0.02(-1.32%) | |
| Apr 09, 2018 | 1.520 | 1.520 | 1.520 | 0 | +0.04(+2.70%) | |
| Mar 20, 2018 | 1.480 | 1.480 | 1.480 | 0 | -0.08(-5.10%) | |
| Mar 09, 2018 | 1.560 | 1.560 | 1.560 | 0 | +0.06(+3.97%) | |
| Mar 05, 2018 | 1.500 | 1.500 | 1.500 | 0 | -0.12(-7.41%) | |
| Feb 16, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.04(+2.53%) | |
| Feb 13, 2018 | 1.580 | 1.580 | 1.580 | 0 | -0.09(-5.39%) | |
| Jan 23, 2018 | 1.670 | 1.670 | 1.670 | 0 | -0.06(-3.47%) | |
| Jan 04, 2018 | 1.730 | 1.730 | 1.730 | 0 | +0.02(+1.17%) | |
| Dec 29, 2017 | 1.710 | 1.710 | 1.710 | 0 | +0.06(+3.64%) | |
| Dec 21, 2017 | 1.650 | 1.650 | 1.650 | 0 | +0.09(+5.77%) | |
| Dec 07, 2017 | 1.560 | 1.560 | 1.560 | 0 | +0.03(+1.96%) | |
| Nov 30, 2017 | 1.530 | 1.530 | 1.530 | 0 | -0.15(-8.93%) | |
| Nov 27, 2017 | 1.680 | 1.680 | 1.680 | 0 | -0.13(-7.18%) | |
| Oct 24, 2017 | 1.810 | 1.810 | 1.810 | 0 | -0.07(-3.72%) | |
| Oct 18, 2017 | 1.880 | 1.880 | 1.880 | 0 | -0.01(-0.53%) | |
| Oct 16, 2017 | 1.890 | 1.890 | 1.890 | 0 | -0.19(-9.13%) | |
| Sep 12, 2017 | 2.080 | 2.080 | 2.080 | 0 | -0.05(-2.35%) | |
| Aug 31, 2017 | 2.130 | 2.130 | 2.130 | 0 | +0.22(+11.40%) | |
| Aug 30, 2017 | 1.912 | 1.912 | 1.912 | 1.912 | 9,500 | +0.04(+2.25%) |
| Aug 11, 2017 | 1.870 | 1.870 | 1.870 | 0 | +0.19(+11.24%) | |
| Jul 17, 2017 | 1.681 | 1.681 | 1.681 | 0 | -0.09(-5.03%) | |
| Jul 03, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
| Jun 21, 2017 | 1.770 | 1.770 | 1.770 | 0 | -0.06(-3.28%) | |
| Jun 15, 2017 | 1.830 | 1.830 | 1.830 | 0 | +0.10(+5.78%) | |
| Jun 09, 2017 | 1.730 | 1.730 | 1.730 | 0 | +0.11(+6.79%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
