Ainsworth Game Technology Limited (AINSF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.4850

-0.0150

(-3.00%)

As of 10:38AM EDT. Market open.

Advertisement

Time Period:

Nov 01, 2023 - Nov 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 01, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	10,000
Oct 31, 2024	0.5080	0.5080	0.5080	0.5080	0.5080	-
Oct 30, 2024	0.4900	0.5080	0.4900	0.5080	0.5080	15,000
Oct 29, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	44,200
Oct 28, 2024	0.5000	0.5090	0.4750	0.5090	0.5090	11,400
Oct 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 21, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	22,500
Oct 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 17, 2024	0.5340	0.5350	0.5050	0.5100	0.5100	248,500
Oct 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 14, 2024	0.5700	0.5700	0.5400	0.5500	0.5500	75,300
Oct 11, 2024	0.5500	0.5500	0.5360	0.5400	0.5400	115,700
Oct 10, 2024	0.5370	0.5370	0.5240	0.5240	0.5240	24,100
Oct 09, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	7,800
Oct 08, 2024	0.5390	0.5390	0.5390	0.5390	0.5390	1,900
Oct 07, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	170,100
Oct 04, 2024	0.5290	0.5290	0.5290	0.5290	0.5290	-
Oct 03, 2024	0.5290	0.5290	0.5290	0.5290	0.5290	-
Oct 02, 2024	0.5290	0.5290	0.5290	0.5290	0.5290	-
Oct 01, 2024	0.5290	0.5290	0.5290	0.5290	0.5290	5,000
Sep 30, 2024	0.5200	0.5460	0.5200	0.5200	0.5200	31,000
Sep 27, 2024	0.5310	0.5400	0.5310	0.5400	0.5400	5,000
Sep 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 25, 2024	0.5250	0.5500	0.5250	0.5500	0.5500	46,000
Sep 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,500
Sep 11, 2024	0.5490	0.5490	0.5490	0.5490	0.5490	1,000
Sep 10, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Sep 09, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Sep 06, 2024	0.5830	0.5830	0.5510	0.5550	0.5550	84,700
Sep 05, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Sep 04, 2024	0.5800	0.5850	0.5800	0.5850	0.5850	3,000
Sep 03, 2024	0.5830	0.5900	0.5810	0.5810	0.5810	17,000
Aug 30, 2024	0.5810	0.5810	0.5810	0.5810	0.5810	-
Aug 29, 2024	0.6010	0.6010	0.5810	0.5810	0.5810	5,500
Aug 28, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Aug 27, 2024	0.6000	0.6000	0.5810	0.5850	0.5850	7,100
Aug 26, 2024	0.6050	0.6100	0.6050	0.6100	0.6100	9,500
Aug 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	14,800
Aug 22, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 21, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
Aug 20, 2024	0.6000	0.6100	0.5800	0.5800	0.5800	10,500
Aug 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,000
Aug 16, 2024	0.6200	0.6480	0.6170	0.6170	0.6170	15,000
Aug 15, 2024	0.6100	0.6100	0.5900	0.6100	0.6100	73,200
Aug 14, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	31,200
Aug 13, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 12, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	600
Aug 09, 2024	0.6100	0.6150	0.6100	0.6150	0.6150	3,000
Aug 08, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	7,000
Aug 07, 2024	0.6300	0.6300	0.6130	0.6130	0.6130	11,200
Aug 06, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Aug 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	64,000
Aug 02, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug 01, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 31, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	5,000
Jul 30, 2024	0.6360	0.6360	0.6360	0.6360	0.6360	-
Jul 29, 2024	0.6360	0.6360	0.6360	0.6360	0.6360	-
Jul 26, 2024	0.6360	0.6360	0.6360	0.6360	0.6360	-
Jul 25, 2024	0.6200	0.6360	0.6200	0.6360	0.6360	60,400
Jul 24, 2024	0.6210	0.6210	0.6000	0.6000	0.6000	2,500
Jul 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,000
Jul 22, 2024	0.6250	0.6490	0.6240	0.6490	0.6490	12,500
Jul 19, 2024	0.6100	0.6590	0.6100	0.6590	0.6590	6,000
Jul 18, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 17, 2024	0.6430	0.6430	0.6300	0.6300	0.6300	2,000
Jul 16, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Jul 15, 2024	0.6250	0.6350	0.6250	0.6350	0.6350	6,000
Jul 12, 2024	0.6300	0.6500	0.6150	0.6150	0.6150	14,000
Jul 11, 2024	0.6150	0.6200	0.5800	0.6200	0.6200	11,300
Jul 10, 2024	0.6040	0.6450	0.6040	0.6450	0.6450	11,700
Jul 09, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 08, 2024	0.6520	0.6520	0.6500	0.6500	0.6500	10,100
Jul 05, 2024	0.6480	0.6480	0.6480	0.6480	0.6480	2,000
Jul 03, 2024	0.6400	0.6450	0.6400	0.6450	0.6450	25,000
Jul 02, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	3,000
Jul 01, 2024	0.6200	0.6300	0.5940	0.6300	0.6300	27,900
Jun 28, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 27, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,000
Jun 26, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	3,000
Jun 25, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	39,200
Jun 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	10,300
Jun 13, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
Jun 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,751.92+46.47(+0.81%)

Dow 3042,185.20+421.74(+1.01%)

Nasdaq18,306.82+211.67(+1.17%)

Russell 20002,219.35+22.70(+1.03%)

Crude Oil69.93+0.67(+0.97%)

Gold2,754.20+4.90(+0.18%)

Ainsworth Game Technology Limited (AINSF)

S&P 500
5,751.92
+46.47(+0.81%)

Dow 30
42,185.20
+421.74(+1.01%)

Nasdaq
18,306.82
+211.67(+1.17%)

Russell 2000
2,219.35
+22.70(+1.03%)

Crude Oil
69.93
+0.67(+0.97%)

Gold
2,754.20
+4.90(+0.18%)