Get the Stockscreener App
0.59
1.67%
-0.01
Ainsworth Game Technology Ltd Stock (AINSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $0.6096 | $0.56 | $0.0496 | 20,000.0 | -1.67% |
| May 15, 2025 | $0.60 | $0.60 | $0.00 | 5,000.0 | +0.00% |
| May 14, 2025 | $0.60 | $0.60 | $0.00 | 10,000.0 | -3.23% |
| May 13, 2025 | $0.62 | $0.62 | $0.00 | 5,000.0 | +0.00% |
| May 12, 2025 | $0.63 | $0.6165 | $0.0135 | 21,000.0 | +2.48% |
| May 09, 2025 | $0.605 | $0.605 | $0.00 | 20,486.0 | -0.82% |
| May 08, 2025 | $0.633 | $0.61 | $0.023 | 96,000.0 | -1.77% |
| May 05, 2025 | $0.6278 | $0.62 | $0.00775 | 85,675.0 | +1.80% |
| May 02, 2025 | $0.63 | $0.61 | $0.02 | 30,000.0 | -0.23% |
| May 01, 2025 | $0.6114 | $0.61 | $0.0014 | 12,800.0 | -1.39% |
| Apr 30, 2025 | $0.62 | $0.62 | $0.00 | 3,000.0 | +0.00% |
| Apr 29, 2025 | $0.65 | $0.62 | $0.03 | 25,420.0 | +0.00% |
| Apr 28, 2025 | $0.62 | $0.62 | $0.00 | 5,000.0 | +24.00% |
| Apr 24, 2025 | $0.50 | $0.49 | $0.01 | 10,000.0 | +6.68% |
| Apr 23, 2025 | $0.4687 | $0.4687 | $0.00 | 3,000.0 | -6.26% |
Ainsworth Game Technology Ltd Stock (AINSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ainsworth Game Technology Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AINSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ainsworth Game Technology Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ainsworth Game Technology Ltd Stock (AINSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.633 | $0.56 | $0.073 | 325,961.0 | -4.84% |
| Apr, 2025 | $0.65 | $0.44 | $0.21 | 534,560.0 | +26.53% |
| Mar, 2025 | $0.61 | $0.49 | $0.12 | 98,778.0 | -7.55% |
| Feb, 2025 | $0.574 | $0.46 | $0.114 | 2,073,035.0 | +13.41% |
| Jan, 2025 | $0.5359 | $0.45 | $0.0859 | 188,971.0 | -7.28% |
Ainsworth Game Technology Ltd Stock (AINSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.579 | $0.4306 | $0.1484 | 554,839.0 | +12.59% |
| Nov, 2024 | $0.5165 | $0.4288 | $0.0877 | 258,965.0 | -7.52% |
| Oct, 2024 | $0.57 | $0.475 | $0.095 | 741,329.0 | -2.27% |
| Sep, 2024 | $0.59 | $0.52 | $0.07 | 192,200.0 | -10.56% |
| Aug, 2024 | $0.6483 | $0.58 | $0.0683 | 256,532.0 | -6.23% |
| Jul, 2024 | $0.659 | $0.58 | $0.079 | 201,409.0 | +0.00% |
| Jun, 2024 | $0.62 | $0.5604 | $0.0596 | 98,443.0 | -1.59% |
| May, 2024 | $0.7958 | $0.5623 | $0.2335 | 416,989.0 | -19.51% |
| Apr, 2024 | $0.85 | $0.7654 | $0.0846 | 204,623.0 | -7.92% |
| Mar, 2024 | $0.88 | $0.75 | $0.13 | 390,922.0 | +1.18% |
| Feb, 2024 | $0.97 | $0.7706 | $0.1994 | 1,221,356.0 | -9.09% |
| Jan, 2024 | $0.97 | $0.863 | $0.107 | 427,957.0 | +2.68% |
Ainsworth Game Technology Ltd Stock (AINSF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.915 | $0.7427 | $0.1723 | 273,338.0 | +15.28% |
| Nov, 2023 | $0.8276 | $0.632 | $0.1956 | 394,209.0 | +17.52% |
| Oct, 2023 | $0.6887 | $0.6174 | $0.0713 | 505,650.0 | +0.65% |
| Sep, 2023 | $0.6829 | $0.595 | $0.0879 | 322,091.0 | -4.35% |
| Aug, 2023 | $0.7413 | $0.6073 | $0.134 | 140,973.0 | -8.00% |
| Jul, 2023 | $0.754 | $0.6604 | $0.0936 | 293,254.0 | +6.44% |
| Jun, 2023 | $0.7342 | $0.66 | $0.0742 | 132,663.0 | +0.66% |
| May, 2023 | $0.7515 | $0.6242 | $0.1273 | 262,463.0 | +7.69% |
| Apr, 2023 | $0.714 | $0.61 | $0.104 | 117,818.0 | -4.41% |
| Mar, 2023 | $0.73 | $0.60 | $0.13 | 133,929.0 | -5.56% |
| Feb, 2023 | $0.7738 | $0.6827 | $0.0911 | 207,410.0 | -4.00% |
| Jan, 2023 | $0.80 | $0.6673 | $0.1327 | 981,489.0 | +4.17% |
0.00%
1.05%
Cap:
|
Volume (24h):