Dark

AINSF
AINSWORTH GAME TECH LTD
stock OTC

EOD

Sep 25, 2026

0.7610USD-2.436%(-0.0190)10,000

Pre-market

0.00USD-100.000%(-0.78)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	0.761200	0.761200	0.761000	0.761000	-2.436%	10,000	0.000%
2026-09-24	0.780000	0.780000	0.780000	0.780000	-4.247%	13,600	-2.436%
2026-09-18	0.774500	0.814600	0.774500	0.814600	+2.348%	11,600	-6.580%
2026-09-17	0.775200	0.795914	0.775200	0.795914	+9.029%	20,600	-4.387%
2026-09-15	0.730000	0.730000	0.730000	0.730000	-3.605%	20,000	+4.247%
2026-09-14	0.757300	0.757300	0.757300	0.757300	-7.646%	2,700	+0.489%
2026-09-09	0.820000	0.820000	0.820000	0.820000	-0.870%	100,000	-7.195%
2026-09-08	0.827200	0.827200	0.827200	0.827200	+2.123%	5,001	-8.003%
2026-09-04	0.820000	0.820000	0.810000	0.810000	+9.459%	40,000	-6.049%
2026-09-01	0.740000	0.740000	0.740000	0.740000	-1.556%	10,408	+2.838%
2026-08-31	0.811400	0.811400	0.751700	0.751700	+4.388%	49,000	+1.237%
2026-08-28	0.750000	0.760100	0.720100	0.720100	-1.356%	7,300	+5.680%
2026-08-27	0.730000	0.730000	0.730000	0.730000	-6.225%	3,000	+4.247%
2026-08-25	0.778456	0.778456	0.778456	0.778456	-1.461%	8,000	-2.242%
2026-08-24	0.828855	0.828855	0.790000	0.790000	-1.164%	15,400	-3.671%
2026-08-11	0.799300	0.799300	0.799300	0.799300	+5.171%	9,200	-4.792%
2026-08-10	0.760000	0.760000	0.760000	0.760000	-7.317%	7,143	+0.132%
2026-08-03	0.820000	0.820000	0.820000	0.820000	-11.828%	5,000	-7.195%
2026-07-29	0.930000	0.930000	0.930000	0.930000	-4.311%	27,000	-18.172%
2026-07-27	0.972200	0.972200	0.971900	0.971900	+0.186%	8,100	-21.700%
2026-07-23	0.970100	0.970100	0.970100	0.970100	-1.000%	500	-21.554%
2026-07-22	0.990000	1.000000	0.979900	0.979900	-5.269%	37,000	-22.339%
2026-07-17	1.030000	1.034400	1.030000	1.034400	+6.683%	17,500	-26.431%
2026-07-16	0.960000	0.969604	0.960000	0.969604	-4.941%	3,440	-21.514%
2026-07-13	1.010000	1.020000	1.010000	1.020000	-0.971%	20,000	-25.392%
2026-07-09	1.040000	1.040000	1.030000	1.030000	+10.227%	18,000	-26.117%
2026-07-07	0.934432	0.934432	0.934432	0.934432	+5.957%	5,500	-18.560%
2026-07-06	0.881900	0.881900	0.881900	0.881900	+3.753%	3,000	-13.709%
2026-07-01	0.850000	0.850000	0.850000	0.850000	+0.592%	5,000	-10.471%
2026-06-30	0.845000	0.845000	0.845000	0.845000	-3.748%	5,100	-9.941%
2026-06-29	0.877900	0.877900	0.877900	0.877900	-4.576%	38,854	-13.316%
2026-06-26	0.920000	0.930300	0.920000	0.920000	0.000%	701	-17.283%
2026-06-25	0.920000	0.920000	0.920000	0.920000	0.000%	173	-17.283%
2026-06-24	0.970000	0.970000	0.920000	0.920000	-4.860%	15,000	-17.283%
2026-06-23	0.966996	0.966996	0.966996	0.966996	-3.300%	100	-21.303%
2026-06-18	1.070000	1.070000	1.000000	1.000000	0.000%	20,900	-23.900%
2026-06-15	1.007500	1.007500	1.000000	1.000000	-2.913%	10,300	-23.900%
2026-06-10	1.050000	1.050000	1.020000	1.030000	+1.478%	39,181	-26.117%
2026-06-09	1.015000	1.015000	1.015000	1.015000	+4.639%	25,000	-25.025%
2026-06-08	1.010000	1.010000	0.970000	0.970000	-3.960%	25,300	-21.546%
2026-06-05	1.010000	1.010000	1.010000	1.010000	+4.124%	10,900	-24.653%
2026-06-04	0.970000	0.970000	0.970000	0.970000	-3.000%	1,000	-21.546%
2026-06-03	1.020000	1.020000	1.000000	1.000000	-1.961%	45,100	-23.900%
2026-06-01	1.050000	1.050000	1.020000	1.020000	+7.746%	194,592	-25.392%
2026-05-29	0.970000	0.980000	0.946674	0.946674	-2.405%	31,000	-19.613%
2026-05-28	0.970000	0.970000	0.970000	0.970000	-1.020%	4,000	-21.546%
2026-05-27	1.010000	1.040000	0.970000	0.980000	0.000%	250,791	-22.347%
2026-05-26	1.010000	1.050000	0.980000	0.980000	+1.554%	160,194	-22.347%
2026-05-22	0.965000	0.965000	0.965000	0.965000	+0.156%	23,917	-21.140%
2026-05-19	0.963500	0.963500	0.963500	0.963500	+0.365%	4,000	-21.017%
2026-05-14	1.100000	1.120000	0.960000	0.960000	-7.692%	128,865	-20.729%
2026-05-13	1.030000	1.050000	0.960000	1.040000	+8.052%	108,400	-26.827%
2026-05-12	0.990000	0.990000	0.962500	0.962500	+1.598%	40,000	-20.935%
2026-05-11	0.997600	0.997600	0.947360	0.947360	+2.413%	18,750	-19.672%
2026-05-08	0.914000	0.925040	0.914000	0.925040	+19.979%	13,000	-17.733%
2026-05-07	0.771045	0.771045	0.771000	0.771000	+5.302%	125,350	-1.297%
2026-05-04	0.741760	0.741760	0.732180	0.732180	-4.912%	6,100	+3.936%
2026-04-30	0.770000	0.770000	0.770000	0.770000	+1.316%	1,000	-1.169%
2026-04-28	0.760000	0.760000	0.760000	0.760000	0.000%	5,000	+0.132%
2026-04-27	0.767500	0.767500	0.760000	0.760000	+2.703%	14,800	+0.132%
2026-04-24	0.740000	0.740000	0.740000	0.740000	0.000%	1,000	+2.838%
2026-04-22	0.740000	0.740000	0.740000	0.740000	-0.192%	4,000	+2.838%
2026-04-17	0.720000	0.741420	0.720000	0.741420	-1.144%	10,400	+2.641%
2026-04-16	0.750000	0.750000	0.750000	0.750000	-2.597%	18,200	+1.467%
2026-04-13	0.761775	0.770000	0.733800	0.770000	+2.021%	70,550	-1.169%
2026-04-10	0.762375	0.762375	0.754750	0.754750	+7.821%	2,000	+0.828%
2026-04-08	0.735600	0.735600	0.700000	0.700000	0.000%	585	+8.714%
2026-04-07	0.680000	0.700000	0.680000	0.700000	-2.624%	11,000	+8.714%
2026-04-06	0.718864	0.718864	0.718864	0.718864	-1.525%	10,000	+5.861%
2026-04-02	0.730000	0.730000	0.730000	0.730000	-6.254%	5,000	+4.247%
2026-03-27	0.770000	0.778700	0.770000	0.778700	+1.130%	2,000	-2.273%
2026-03-26	0.770000	0.770000	0.770000	0.770000	0.000%	7,450	-1.169%
2026-03-25	0.770000	0.770000	0.770000	0.770000	0.000%	5,000	-1.169%
2026-03-24	0.770000	0.770000	0.770000	0.770000	0.000%	18,195	-1.169%
2026-03-23	0.766300	0.770000	0.762600	0.770000	+6.944%	56,000	-1.169%
2026-03-20	0.757450	0.757450	0.720000	0.720000	-6.494%	880	+5.694%
2026-03-19	0.770000	0.770000	0.770000	0.770000	0.000%	1,000	-1.169%
2026-03-18	0.770000	0.770000	0.770000	0.770000	+0.654%	4,000	-1.169%
2026-03-17	0.757000	0.769900	0.757000	0.765000	+2.650%	35,600	-0.523%
2026-03-16	0.735750	0.745250	0.735750	0.745250	+2.089%	355	+2.113%
2026-03-13	0.730000	0.730000	0.730000	0.730000	-2.013%	1,500	+4.247%
2026-03-11	0.730000	0.745000	0.730000	0.745000	-0.667%	8,900	+2.148%
2026-03-09	0.750000	0.750000	0.750000	0.750000	+0.671%	400	+1.467%
2026-03-04	0.745000	0.745000	0.745000	0.745000	+2.055%	715	+2.148%
2026-02-27	0.730000	0.730000	0.730000	0.730000	-6.194%	4,400	+4.247%
2026-02-25	0.776300	0.785135	0.760000	0.778200	+4.365%	38,000	-2.210%
2026-02-24	0.740000	0.760000	0.740000	0.745650	+3.563%	40,500	+2.059%
2026-02-20	0.749000	0.750000	0.720000	0.720000	+2.433%	47,851	+5.694%
2026-02-18	0.741000	0.741000	0.702900	0.702900	-0.142%	26,400	+8.266%
2026-02-17	0.740000	0.740000	0.703900	0.703900	-3.575%	45,000	+8.112%
2026-02-13	0.730000	0.730000	0.730000	0.730000	0.000%	80,000	+4.247%
2026-02-12	0.730000	0.730000	0.730000	0.730000	+10.606%	30,000	+4.247%
2026-02-11	0.710000	0.710000	0.660000	0.660000	-8.966%	223,000	+15.303%
2026-02-10	0.725000	0.725000	0.725000	0.725000	-0.685%	25,000	+4.966%
2026-02-06	0.725000	0.730000	0.725000	0.730000	-2.153%	13,000	+4.247%
2026-02-03	0.746060	0.746060	0.746060	0.746060	+8.486%	403	+2.003%
2026-02-02	0.720000	0.739000	0.687700	0.687700	-1.757%	108,708	+10.659%
2026-01-30	0.717000	0.717000	0.700000	0.700000	+0.647%	8,400	+8.714%
2026-01-29	0.675100	0.700000	0.675100	0.695500	+5.108%	13,466	+9.418%
2026-01-27	0.661700	0.661700	0.661700	0.661700	-2.691%	1,000	+15.007%
2026-01-23	0.680000	0.680000	0.680000	0.680000	-2.857%	3,000	+11.912%
2026-01-22	0.700000	0.700000	0.700000	0.700000	+7.477%	10,000	+8.714%
2026-01-21	0.651300	0.651300	0.651300	0.651300	-0.988%	1,000	+16.843%
2026-01-20	0.657800	0.657800	0.657800	0.657800	-0.393%	10,000	+15.689%
2026-01-16	0.646300	0.660396	0.646300	0.660396	+1.210%	4,500	+15.234%
2026-01-13	0.658850	0.658900	0.637800	0.652500	+2.241%	39,600	+16.628%
2026-01-12	0.638100	0.638200	0.638100	0.638200	-3.156%	600	+19.242%
2026-01-07	0.659000	0.659000	0.659000	0.659000	-1.642%	2,880	+15.478%
2026-01-06	0.670000	0.670000	0.670000	0.670000	-1.471%	15,000	+13.582%
2026-01-05	0.680000	0.680000	0.680000	0.680000	+6.516%	100	+11.912%
2025-12-30	0.684600	0.684600	0.638400	0.638400	-3.273%	8,000	+19.204%
2025-12-29	0.668000	0.668000	0.660000	0.660000	+3.254%	2,000	+15.303%
2025-12-26	0.669250	0.669250	0.639200	0.639200	-0.125%	30,000	+19.055%
2025-12-24	0.669350	0.669350	0.640000	0.640000	-2.946%	345	+18.906%
2025-12-23	0.680000	0.686475	0.659425	0.659425	+1.450%	7,500	+15.404%
2025-12-22	0.666100	0.700000	0.632200	0.650000	-3.202%	17,000	+17.077%
2025-12-19	0.642400	0.671500	0.642400	0.671500	+1.695%	46,500	+13.328%
2025-12-18	0.692500	0.692500	0.660310	0.660310	-0.839%	20,000	+15.249%
2025-12-17	0.665900	0.665900	0.665900	0.665900	-6.158%	1,600	+14.281%
2025-12-16	0.671500	0.709600	0.671500	0.709600	+8.286%	275	+7.244%
2025-12-15	0.697375	0.697375	0.640600	0.655300	+2.375%	28,000	+16.130%
2025-12-12	0.655000	0.667766	0.640100	0.640100	-1.523%	40,000	+18.888%
2025-12-11	0.650000	0.650000	0.650000	0.650000	+2.025%	1,200	+17.077%
2025-12-10	0.680000	0.680000	0.637100	0.637100	-7.667%	373	+19.447%
2025-12-04	0.690000	0.690000	0.690000	0.690000	+4.545%	1,225	+10.290%
2025-12-03	0.690000	0.690000	0.630000	0.660000	-1.493%	18,351	+15.303%
2025-11-26	0.670000	0.670000	0.670000	0.670000	-2.489%	1,001	+13.582%
2025-11-25	0.657450	0.687100	0.657450	0.687100	+7.359%	6,050	+10.755%
2025-11-20	0.611700	0.640000	0.611700	0.640000	-3.030%	7,300	+18.906%
2025-11-19	0.660000	0.660000	0.660000	0.660000	+1.538%	725	+15.303%
2025-11-18	0.681725	0.681725	0.650000	0.650000	-5.551%	18,000	+17.077%
2025-11-17	0.631900	0.688200	0.631900	0.688200	+5.877%	18,200	+10.578%
2025-11-12	0.650000	0.650000	0.650000	0.650000	0.000%	2,300	+17.077%
2025-11-11	0.630000	0.650000	0.630000	0.650000	+3.175%	25,206	+17.077%
2025-11-10	0.680400	0.680400	0.630000	0.630000	-4.545%	40,000	+20.794%
2025-11-06	0.670000	0.670000	0.660000	0.660000	-0.752%	70,855	+15.303%
2025-11-05	0.665000	0.665000	0.665000	0.665000	+0.075%	8,062	+14.436%
2025-11-04	0.670000	0.670000	0.664500	0.664500	-1.556%	17,600	+14.522%
2025-11-03	0.675000	0.675000	0.675000	0.675000	+0.223%	7,200	+12.741%
2025-10-31	0.673500	0.673500	0.673500	0.673500	-0.956%	20,000	+12.992%
2025-10-30	0.666033	0.685000	0.666033	0.680000	+1.493%	44,294	+11.912%
2025-10-29	0.666600	0.670000	0.666600	0.670000	-3.597%	29,915	+13.582%
2025-10-28	0.695000	0.695000	0.695000	0.695000	-2.085%	13,589	+9.496%
2025-10-27	0.685000	0.709800	0.685000	0.709800	+4.382%	25,822	+7.213%
2025-10-24	0.700000	0.700000	0.678550	0.680000	-3.546%	99,000	+11.912%
2025-10-23	0.680000	0.711050	0.665000	0.705000	+4.115%	79,342	+7.943%
2025-10-21	0.677138	0.677138	0.677138	0.677138	-1.126%	3,395	+12.385%
2025-10-20	0.702800	0.702800	0.684850	0.684850	-0.022%	11,000	+11.119%
2025-10-16	0.685000	0.685000	0.685000	0.685000	+0.735%	750	+11.095%
2025-10-15	0.700000	0.700000	0.670000	0.680000	-2.857%	44,750	+11.912%
2025-10-14	0.700000	0.700000	0.700000	0.700000	+1.922%	20,250	+8.714%
2025-10-10	0.690000	0.690000	0.686800	0.686800	-1.745%	2,000	+10.804%
2025-10-07	0.699000	0.699000	0.699000	0.699000	+1.304%	11,650	+8.870%
2025-10-06	0.690000	0.690000	0.685000	0.690000	0.000%	14,800	+10.290%
2025-10-03	0.690000	0.690000	0.680000	0.690000	+1.471%	28,990	+10.290%
2025-10-02	0.680000	0.680000	0.680000	0.680000	-2.857%	10,000	+11.912%
2025-10-01	0.700000	0.700000	0.700000	0.700000	+2.603%	4,350	+8.714%
2025-09-30	0.692500	0.696700	0.682241	0.682241	-2.537%	30,000	+11.544%
2025-09-29	0.710000	0.710000	0.700000	0.700000	+2.941%	18,000	+8.714%
2025-09-26	0.700000	0.700000	0.680000	0.680000	-2.425%	28,500	+11.912%
2025-09-25	0.670000	0.696900	0.670000	0.696900	+1.000%	26,285	+9.198%
2025-09-23	0.690000	0.690000	0.690000	0.690000	0.000%	1,750	+10.290%
2025-09-22	0.629300	0.700000	0.629300	0.690000	-4.167%	41,828	+10.290%
2025-09-19	0.708540	0.720000	0.708540	0.720000	+5.171%	202,921	+5.694%
2025-09-17	0.684600	0.684600	0.684600	0.684600	-7.474%	1,000	+11.160%
2025-09-15	0.739900	0.739900	0.739900	0.739900	+9.485%	35,000	+2.852%
2025-09-11	0.675800	0.675800	0.675800	0.675800	-2.058%	100	+12.607%
2025-09-10	0.690000	0.690000	0.690000	0.690000	-3.083%	10,000	+10.290%
2025-09-08	0.712400	0.720100	0.711950	0.711950	-2.964%	25,100	+6.890%
2025-09-05	0.711650	0.733700	0.711650	0.733700	+12.877%	500	+3.721%
2025-08-22	0.660000	0.660000	0.650000	0.650000	-6.823%	285,269	+17.077%
2025-08-21	0.688100	0.697600	0.688100	0.697600	+5.970%	13,000	+9.088%
2025-08-20	0.658300	0.658300	0.658300	0.658300	+9.717%	26,532	+15.601%
2025-08-18	0.650125	0.650125	0.594400	0.600000	-8.884%	16,000	+26.833%
2025-08-13	0.648600	0.658500	0.629400	0.658500	+0.534%	40,000	+15.566%
2025-08-12	0.670000	0.719700	0.636800	0.655000	-2.232%	44,525	+16.183%
2025-08-11	0.669950	0.669950	0.669950	0.669950	+8.056%	18,200	+13.591%
2025-08-08	0.630000	0.653325	0.550000	0.620000	+1.027%	42,000	+22.742%
2025-08-07	0.616600	0.640630	0.613700	0.613700	-4.363%	137,135	+24.002%
2025-08-06	0.641500	0.641700	0.641500	0.641700	-3.735%	2,400	+18.591%
2025-07-29	0.666600	0.666600	0.666600	0.666600	+3.029%	1,000	+14.161%
2025-07-25	0.647000	0.647000	0.647000	0.647000	-1.970%	200	+17.620%
2025-07-24	0.661600	0.670000	0.660000	0.660000	+0.640%	21,480	+15.303%
2025-07-23	0.630000	0.660800	0.630000	0.655800	+5.774%	38,500	+16.041%
2025-07-21	0.640000	0.640000	0.604200	0.620000	+3.333%	31,000	+22.742%
2025-07-17	0.630000	0.630000	0.600000	0.600000	-4.762%	8,600	+26.833%
2025-07-16	0.630000	0.630000	0.630000	0.630000	+0.962%	17,725	+20.794%
2025-07-15	0.624000	0.624000	0.624000	0.624000	0.000%	20,839	+21.955%
2025-07-14	0.624000	0.624000	0.624000	0.624000	+0.645%	161	+21.955%
2025-07-11	0.594100	0.673000	0.594100	0.620000	+6.897%	8,000	+22.742%
2025-07-08	0.580000	0.580000	0.580000	0.580000	+0.270%	11,800	+31.207%
2025-07-07	0.578440	0.578440	0.578440	0.578440	+3.127%	100	+31.561%
2025-07-01	0.623700	0.623700	0.560900	0.560900	+1.982%	6,237	+35.675%
2025-06-27	0.550000	0.550000	0.550000	0.550000	-3.331%	21,000	+38.364%
2025-06-26	0.570000	0.606850	0.568950	0.568950	+1.598%	15,000	+33.755%
2025-06-25	0.560000	0.560000	0.560000	0.560000	0.000%	16,000	+35.893%
2025-06-23	0.619125	0.619125	0.558750	0.560000	-5.085%	23,000	+35.893%
2025-06-20	0.590000	0.590000	0.590000	0.590000	-0.973%	6,000	+28.983%
2025-06-18	0.615925	0.615925	0.580000	0.595800	+7.662%	15,000	+27.727%
2025-06-13	0.553400	0.553400	0.553400	0.553400	-4.586%	4,931	+37.514%
2025-06-05	0.590000	0.612950	0.580000	0.580000	0.000%	42,013	+31.207%
2025-05-30	0.580000	0.580000	0.580000	0.580000	-3.333%	4,500	+31.207%
2025-05-27	0.600000	0.600000	0.600000	0.600000	-0.826%	300	+26.833%
2025-05-22	0.595000	0.605000	0.595000	0.605000	+2.542%	10,000	+25.785%
2025-05-16	0.609575	0.609575	0.560000	0.590000	-1.667%	20,000	+28.983%
2025-05-15	0.600000	0.600000	0.600000	0.600000	0.000%	5,000	+26.833%
2025-05-14	0.600000	0.600000	0.600000	0.600000	-3.226%	10,000	+26.833%
2025-05-13	0.620000	0.620000	0.620000	0.620000	0.000%	5,000	+22.742%
2025-05-12	0.626250	0.630000	0.616500	0.620000	+2.479%	21,000	+22.742%
2025-05-09	0.605000	0.605000	0.605000	0.605000	-0.820%	20,486	+25.785%
2025-05-08	0.633000	0.633000	0.610000	0.610000	-1.771%	96,000	+24.754%
2025-05-05	0.620000	0.627750	0.620000	0.621000	+1.803%	85,675	+22.544%
2025-05-02	0.630000	0.630000	0.610000	0.610000	-0.229%	30,000	+24.754%
2025-05-01	0.610000	0.611400	0.610000	0.611400	-1.387%	12,800	+24.468%
2025-04-30	0.620000	0.620000	0.620000	0.620000	0.000%	3,000	+22.742%
2025-04-29	0.650000	0.650000	0.620000	0.620000	0.000%	25,420	+22.742%
2025-04-28	0.620000	0.620000	0.620000	0.620000	+24.000%	5,000	+22.742%
2025-04-24	0.490000	0.500000	0.490000	0.500000	+6.678%	10,000	+52.200%
2025-04-23	0.468700	0.468700	0.468700	0.468700	-6.260%	3,000	+62.364%
2025-04-22	0.500000	0.500000	0.500000	0.500000	+3.093%	10,000	+52.200%
2025-04-17	0.485000	0.485000	0.485000	0.485000	+7.778%	500	+56.907%
2025-04-16	0.450000	0.450000	0.450000	0.450000	-9.856%	2,640	+69.111%
2025-04-11	0.499200	0.499200	0.499200	0.499200	-4.459%	10,000	+52.444%
2025-04-09	0.440000	0.522500	0.440000	0.522500	+16.111%	84,100	+45.646%
2025-04-08	0.470000	0.470000	0.450000	0.450000	-8.163%	144,600	+69.111%
2025-04-04	0.450000	0.490000	0.450000	0.490000	-2.970%	170,500	+55.306%
2025-04-03	0.505000	0.505000	0.505000	0.505000	-3.284%	10,000	+50.693%
2025-04-02	0.522150	0.522150	0.522150	0.522150	+4.430%	2,500	+45.744%
2025-04-01	0.454300	0.504400	0.454200	0.500000	+2.041%	53,300	+52.200%
2025-03-31	0.500700	0.508000	0.490000	0.490000	-5.769%	26,000	+55.306%
2025-03-28	0.520000	0.520000	0.520000	0.520000	-4.587%	5,000	+46.346%
2025-03-27	0.550000	0.550000	0.545000	0.545000	+4.808%	22,259	+39.633%
2025-03-26	0.520000	0.520000	0.520000	0.520000	+2.443%	9,000	+46.346%
2025-03-24	0.507600	0.507600	0.507600	0.507600	-6.000%	3,000	+49.921%
2025-03-19	0.506700	0.540000	0.506700	0.540000	0.000%	7,000	+40.926%
2025-03-13	0.540000	0.540000	0.540000	0.540000	+1.067%	450	+40.926%
2025-03-12	0.532400	0.534300	0.520000	0.534300	-12.410%	13,779	+42.429%
2025-03-05	0.550000	0.610000	0.550000	0.610000	+21.248%	2,250	+24.754%
2025-03-04	0.505300	0.505300	0.503100	0.503100	-12.808%	9,905	+51.262%
2025-03-03	0.577000	0.577000	0.577000	0.577000	+8.868%	135	+31.889%
2025-02-26	0.530000	0.530000	0.530000	0.530000	+3.922%	10,000	+43.585%
2025-02-24	0.510000	0.510000	0.510000	0.510000	-6.679%	8,100	+49.216%
2025-02-19	0.517300	0.546500	0.517300	0.546500	+0.961%	200	+39.250%
2025-02-18	0.541300	0.541300	0.541300	0.541300	+6.618%	580	+40.587%
2025-02-13	0.507700	0.507700	0.507700	0.507700	0.000%	800	+49.892%
2025-02-12	0.532400	0.532400	0.507700	0.507700	+2.669%	3,033	+49.892%
2025-02-11	0.517000	0.574000	0.494500	0.494500	-4.278%	19,100	+53.893%
2025-02-10	0.516600	0.516600	0.516600	0.516600	+10.538%	1,000	+47.309%
2025-02-04	0.460000	0.475000	0.460000	0.467350	-10.125%	35,222	+62.833%
2025-02-03	0.520000	0.520000	0.520000	0.520000	+11.266%	1,995,000	+46.346%
2025-01-31	0.467350	0.467350	0.467350	0.467350	+1.598%	175	+62.833%
2025-01-28	0.460000	0.460000	0.460000	0.460000	0.000%	22,000	+65.435%
2025-01-27	0.450000	0.460000	0.450000	0.460000	-4.167%	14,000	+65.435%
2025-01-23	0.480000	0.480000	0.480000	0.480000	0.000%	10,000	+58.542%
2025-01-22	0.512800	0.512800	0.480000	0.480000	0.000%	16,000	+58.542%
2025-01-16	0.480000	0.480000	0.480000	0.480000	0.000%	12,000	+58.542%
2025-01-15	0.461500	0.480000	0.453600	0.480000	0.000%	39,100	+58.542%
2025-01-14	0.495750	0.495750	0.480000	0.480000	+5.286%	5,200	+58.542%
2025-01-13	0.480000	0.480000	0.455900	0.455900	-10.853%	25,000	+66.923%
2025-01-10	0.511400	0.511400	0.511400	0.511400	+6.542%	6,535	+48.807%
2025-01-08	0.535900	0.535900	0.480000	0.480000	-2.041%	23,900	+58.542%
2025-01-07	0.490000	0.490000	0.490000	0.490000	-5.039%	3,061	+55.306%
2025-01-03	0.516000	0.516000	0.516000	0.516000	+2.373%	12,000	+47.481%
2024-12-31	0.543125	0.543125	0.477000	0.504037	-4.746%	2,023,327	+50.981%
2024-12-30	0.474600	0.550100	0.474600	0.529150	+1.760%	31,982	+43.816%
2024-12-27	0.538625	0.538625	0.483600	0.520000	+2.544%	110,000	+46.346%
2024-12-26	0.514063	0.514063	0.507100	0.507100	-7.800%	20,509	+50.069%
2024-12-24	0.550000	0.550000	0.550000	0.550000	+1.852%	14,500	+38.364%
2024-12-23	0.540000	0.540000	0.540000	0.540000	-0.166%	10,000	+40.926%
2024-12-19	0.555800	0.570150	0.540900	0.540900	-6.580%	26,200	+40.691%
2024-12-18	0.574900	0.579000	0.562450	0.579000	+3.393%	28,670	+31.434%
2024-12-17	0.550000	0.560000	0.550000	0.560000	+1.818%	19,000	+35.893%
2024-12-16	0.501700	0.564500	0.501700	0.550000	+6.796%	33,000	+38.364%
2024-12-13	0.513800	0.515000	0.513800	0.515000	-1.284%	10,500	+47.767%
2024-12-12	0.536500	0.542500	0.520000	0.521700	+3.966%	20,000	+45.869%
2024-12-11	0.532800	0.532800	0.473100	0.501800	+0.360%	19,900	+51.654%
2024-12-10	0.530000	0.530000	0.500000	0.500000	0.000%	16,000	+52.200%
2024-12-09	0.484900	0.500000	0.484900	0.500000	+1.937%	25,068	+52.200%
2024-12-06	0.448300	0.510000	0.436700	0.490500	+13.911%	159,000	+55.148%
2024-12-05	0.430600	0.430600	0.430600	0.430600	-12.122%	510	+76.730%
2024-12-03	0.508825	0.508825	0.490000	0.490000	+4.255%	10,000	+55.306%
2024-11-22	0.455800	0.490000	0.455800	0.470000	+3.093%	29,000	+61.915%
2024-11-20	0.467500	0.467500	0.455900	0.455900	0.000%	18,000	+66.923%
2024-11-18	0.516500	0.516500	0.455900	0.455900	-5.021%	23,500	+66.923%
2024-11-15	0.480000	0.480000	0.480000	0.480000	+0.251%	8,625	+58.542%
2024-11-13	0.451000	0.478800	0.451000	0.478800	+1.872%	30,500	+58.939%
2024-11-12	0.490000	0.490000	0.470000	0.470000	-4.082%	17,000	+61.915%
2024-11-11	0.498550	0.500000	0.490000	0.490000	-2.000%	39,000	+55.306%
2024-11-07	0.472200	0.500000	0.472200	0.500000	0.000%	22,200	+52.200%
2024-11-06	0.428800	0.508800	0.428800	0.500000	+1.688%	60,700	+52.200%
2024-11-05	0.491700	0.491700	0.491700	0.491700	+1.381%	440	+54.769%
2024-11-01	0.485000	0.485000	0.485000	0.485000	-4.565%	10,000	+56.907%
2024-10-30	0.490000	0.508200	0.490000	0.508200	+3.714%	15,000	+49.744%
2024-10-29	0.520000	0.520000	0.490000	0.490000	-3.714%	44,201	+55.306%
2024-10-28	0.500000	0.508900	0.475000	0.508900	+1.780%	11,350	+49.538%
2024-10-21	0.520000	0.520000	0.500000	0.500000	-1.961%	22,500	+52.200%
2024-10-17	0.533500	0.535300	0.505000	0.510000	-7.273%	248,500	+49.216%
2024-10-14	0.570000	0.570000	0.540000	0.550000	+1.852%	75,294	+38.364%
2024-10-11	0.550000	0.550000	0.536000	0.540000	+3.132%	115,660	+40.926%
2024-10-10	0.537200	0.537200	0.523600	0.523600	0.000%	24,074	+45.340%
2024-10-09	0.523600	0.523600	0.523600	0.523600	-2.929%	7,800	+45.340%
2024-10-08	0.539400	0.539400	0.539400	0.539400	+1.774%	1,850	+41.083%
2024-10-07	0.540000	0.540000	0.530000	0.530000	+0.189%	170,100	+43.585%
2024-10-01	0.529000	0.529000	0.529000	0.529000	+1.731%	5,000	+43.856%
2024-09-30	0.520150	0.546020	0.520000	0.520000	-3.757%	31,000	+46.346%
2024-09-27	0.530700	0.540300	0.530700	0.540300	-1.764%	5,000	+40.848%
2024-09-25	0.525000	0.550000	0.525000	0.550000	0.000%	46,000	+38.364%
2024-09-12	0.550000	0.550000	0.550000	0.550000	+0.182%	4,500	+38.364%
2024-09-11	0.549000	0.549000	0.549000	0.549000	-1.081%	1,000	+38.616%
2024-09-06	0.583000	0.583000	0.551000	0.555000	-5.047%	84,700	+37.117%
2024-09-04	0.580000	0.584500	0.580000	0.584500	+0.585%	3,000	+30.197%
2024-09-03	0.583300	0.590000	0.581100	0.581100	-0.052%	17,000	+30.959%
2024-08-29	0.601000	0.601000	0.581400	0.581400	-0.615%	5,500	+30.891%
2024-08-27	0.600000	0.600000	0.581000	0.585000	-4.098%	7,083	+30.085%
2024-08-26	0.605000	0.610000	0.605000	0.610000	+1.667%	9,500	+24.754%
2024-08-23	0.600000	0.600000	0.600000	0.600000	-1.639%	14,750	+26.833%
2024-08-21	0.610000	0.610000	0.610000	0.610000	+5.172%	2,000	+24.754%
2024-08-20	0.600000	0.610000	0.580000	0.580000	0.000%	10,450	+31.207%
2024-08-19	0.580000	0.580000	0.580000	0.580000	-6.027%	2,000	+31.207%
2024-08-16	0.620000	0.648300	0.617200	0.617200	+1.180%	15,037	+23.299%
2024-08-15	0.610000	0.610000	0.590400	0.610000	-1.613%	73,212	+24.754%
2024-08-14	0.600000	0.620000	0.600000	0.620000	-3.186%	31,212	+22.742%
2024-08-12	0.640400	0.640400	0.640400	0.640400	+4.130%	600	+18.832%
2024-08-09	0.610000	0.615000	0.610000	0.615000	+2.500%	3,000	+23.740%
2024-08-08	0.630000	0.630000	0.600000	0.600000	-2.073%	7,001	+26.833%
2024-08-07	0.629700	0.629700	0.612700	0.612700	+2.117%	11,187	+24.204%
2024-08-05	0.600000	0.600000	0.600000	0.600000	-3.226%	64,000	+26.833%
2024-07-31	0.620000	0.620000	0.620000	0.620000	-2.500%	5,000	+22.742%
2024-07-25	0.620000	0.635900	0.620000	0.635900	+5.983%	60,409	+19.673%
2024-07-24	0.621300	0.621300	0.600000	0.600000	-3.226%	2,500	+26.833%
2024-07-23	0.620000	0.620000	0.620000	0.620000	-4.424%	2,000	+22.742%
2024-07-22	0.624700	0.648700	0.624400	0.648700	-1.563%	12,500	+17.312%
2024-07-19	0.610000	0.659000	0.610000	0.659000	+4.603%	6,000	+15.478%
2024-07-17	0.643250	0.643250	0.630000	0.630000	-0.787%	2,000	+20.794%
2024-07-15	0.625000	0.635000	0.625000	0.635000	+3.267%	6,000	+19.843%
2024-07-12	0.630000	0.650000	0.614910	0.614910	-0.821%	14,000	+23.758%
2024-07-11	0.615000	0.620000	0.580000	0.620000	-3.801%	11,300	+22.742%
2024-07-10	0.604200	0.644500	0.604200	0.644500	-0.846%	11,700	+18.076%
2024-07-08	0.652350	0.652350	0.650000	0.650000	+0.309%	10,100	+17.077%
2024-07-05	0.648000	0.648000	0.648000	0.648000	+0.512%	2,000	+17.438%
2024-07-03	0.640000	0.644700	0.640000	0.644700	+3.984%	25,000	+18.039%
2024-07-02	0.620000	0.620000	0.620000	0.620000	-1.603%	3,000	+22.742%
2024-07-01	0.620000	0.630100	0.594450	0.630100	+1.629%	27,900	+20.774%
2024-06-27	0.620000	0.620000	0.620000	0.620000	+1.639%	2,000	+22.742%
2024-06-26	0.600000	0.610000	0.600000	0.610000	0.000%	3,000	+24.754%
2024-06-25	0.619850	0.619850	0.610000	0.610000	+1.667%	39,210	+24.754%
2024-06-14	0.600000	0.600000	0.600000	0.600000	-1.639%	10,333	+26.833%
2024-06-13	0.610000	0.610000	0.610000	0.610000	+3.390%	1,000	+24.754%
2024-06-10	0.590000	0.590000	0.560400	0.590000	-1.667%	23,500	+28.983%
2024-06-07	0.570000	0.600000	0.570000	0.600000	-1.639%	10,000	+26.833%
2024-06-05	0.610000	0.610000	0.610000	0.610000	+4.459%	2,000	+24.754%
2024-06-03	0.580000	0.609700	0.580000	0.583960	-7.308%	7,400	+30.317%
2024-05-31	0.600000	0.630000	0.600000	0.630000	-2.778%	2,000	+20.794%
2024-05-29	0.597500	0.648000	0.597500	0.648000	+6.380%	43,200	+17.438%
2024-05-22	0.609135	0.609135	0.609135	0.609135	+3.243%	7,000	+24.931%
2024-05-21	0.590000	0.590000	0.590000	0.590000	-1.667%	1,000	+28.983%
2024-05-20	0.635000	0.635000	0.600000	0.600000	-6.861%	17,900	+26.833%
2024-05-17	0.644200	0.644200	0.644200	0.644200	-0.892%	880	+18.131%
2024-05-16	0.650000	0.650000	0.650000	0.650000	-1.366%	1,000	+17.077%
2024-05-15	0.629340	0.661100	0.629340	0.659000	-0.152%	3,809	+15.478%
2024-05-14	0.562300	0.686800	0.562300	0.660000	+7.439%	126,325	+15.303%
2024-05-13	0.622800	0.622800	0.614300	0.614300	-12.243%	180,875	+23.881%
2024-05-09	0.700000	0.700000	0.700000	0.700000	-9.091%	3,500	+8.714%
2024-05-08	0.770000	0.770000	0.770000	0.770000	+0.182%	1,000	-1.169%
2024-05-07	0.768600	0.768600	0.768600	0.768600	+3.348%	10,000	-0.989%
2024-05-06	0.795750	0.795750	0.743700	0.743700	-4.654%	1,400	+2.326%
2024-05-03	0.784000	0.784000	0.780000	0.780000	+4.383%	5,500	-2.436%
2024-05-02	0.720000	0.747245	0.720000	0.747245	-4.530%	11,600	+1.841%
2024-04-29	0.795000	0.810000	0.777600	0.782700	-2.163%	10,300	-2.772%
2024-04-26	0.810000	0.810000	0.779600	0.800000	+0.629%	6,500	-4.875%

.dark-mode .ShPhmM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ShPhmM{ color: #333333; background-color: white; border: 2px solid #333333; }AINSFAINSWORTH GAME TECH LTDstock OTC

AINSF
AINSWORTH GAME TECH LTD
stock OTC