ASX · AGI · stock

Ainsworth Game Technology Limited (AGI) stock price history

Every ASX trading session of Ainsworth Game Technology Limited from Dec 13, 2001 to Sep 28, 2026: 6,294 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AGI data, free keyYear by year table

AGI adjusted close, 2001 to 2026

AGIAinsworth Game Technology Limited
A$1.13+11.0% over one year
20052010201520202025
A$4.18
All time high, 2013
A$1.60
52 week high, A$0.9400 low
6,294
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

AGI key facts

  • Ainsworth Game Technology Limited (AGI) closed at A$1.13 on Sep 28, 2026 on ASX.
  • AGI's all time high close is A$4.18, set on Oct 24, 2013; its all time low close is A$0.0394 on Nov 20, 2008.
  • AGI's 52 week range is A$0.9400 to A$1.60.
  • AGI returned +11.0% over the year to Sep 28, 2026 and -6.8% over five years.
  • Over ten years AGI returned -47%, -6.2% a year compounded.
  • AGI's deepest drawdown was -96.6% from Nov 3, 2004 to Nov 20, 2008.
  • DataCedar holds 6,294 daily sessions of AGI history from Dec 13, 2001 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

AGI price chart, 2001 to 2026

AGI adjusted close, Dec 13, 2001 to Sep 28, 2026A$0.0514A$0.2138A$0.8898A$3.7020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AGI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+6.8%
3 months-12.2%
6 months-4.8%
Year to date+12.1%
1 year+11.0%
3 years+12.1%
5 years-6.8%
10 years-47.5%
Since Dec 13, 2001+43.4%
Compound annual growth, 24.8 years+1.5%

AGI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$4.18 on Oct 24, 2013
All time low close
A$0.0394 on Nov 20, 2008
52 week high
A$1.60 on May 14, 2026
52 week low
A$0.9400 on Apr 7, 2026
Deepest drawdown
-96.6% from Nov 3, 2004 to Nov 20, 2008, recovered Mar 15, 2012
Best single session
+73.5% on Sep 16, 2003
Worst single session
-37.6% on May 4, 2018
Volatility, 1 year annualised
59.3%
Sessions closing higher, 1 year
30%
Best calendar year
2012, +485%
Worst calendar year
2008, -75%

AGI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 13, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$1.01A$1.60A$0.9400A$1.13+12.1%12.6M188
2025A$0.8000A$1.09A$0.6900A$1.01+16.8%94.6M253
2024A$1.32A$1.45A$0.6950A$0.8650-34.0%16.9M254
2023A$1.08A$1.33A$0.8700A$1.31+20.7%9.5M252
2022A$1.29A$1.35A$0.7700A$1.09-15.9%15.1M251
2021A$0.4800A$1.47A$0.4800A$1.29+168.7%51.5M254
2020A$0.7700A$0.7900A$0.2750A$0.4800-38.9%48.3M255
2019A$0.7950A$0.9050A$0.5900A$0.7850-1.3%24.6M253
2018A$2.06A$2.15A$0.6750A$0.7950-62.1%119.6M253
2017A$2.04A$2.71A$1.59A$2.10+2.4%94M252
2016A$2.10A$2.51A$1.55A$2.05-3.7%165.5M253
2015A$2.12A$3.01A$2.03A$2.13+0.6%188.5M255
2014A$3.83A$4.06A$1.82A$2.12-44.8%155.2M253
2013A$2.41A$4.18A$2.19A$3.83+59.4%86M253
2012A$0.4279A$2.41A$0.4194A$2.41+485.4%147.4M253
2011A$0.1883A$0.4108A$0.1583A$0.4108+118.2%32.3M248
2010A$0.1626A$0.2011A$0.0685A$0.1883+22.2%8.9M253
2009A$0.0642A$0.1883A$0.0428A$0.1541+140.0%11.5M254
2008A$0.2610A$0.2653A$0.0342A$0.0642-75.4%41M254
2007A$0.5769A$0.6703A$0.2121A$0.2610-54.8%25.7M253
2006A$0.4285A$0.8315A$0.2885A$0.5769+32.0%46.8M252
2005A$0.8316A$1.04A$0.3576A$0.4369-47.5%63.8M252
2004A$0.4408A$1.17A$0.3160A$0.8316+79.9%96.9M261
2003A$0.4344A$0.6239A$0.2843A$0.4622+6.4%30.8M261
2002A$0.9241A$1.11A$0.4028A$0.4344-53.0%87M261
2001A$0.7898A$0.9794A$0.7898A$0.9241n/a22.9M13

AGI monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$1.13+2.5%
August 2026A$1.11-7.9%
July 2026A$1.20-0.8%
June 2026A$1.21-13.6%
May 2026A$1.40+27.3%
April 2026A$1.10+2.3%
March 2026A$1.08+2.4%
February 2026A$1.05+1.4%
January 2026A$1.03+2.5%
December 2025A$1.01+1.0%
November 2025A$1.00-2.0%
October 2025A$1.02-1.0%

About the AGI data

Daily bars. 6,294 sessions from Dec 13, 2001 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • AFP AFT Pharmaceuticals Limited
  • AGC Australian Gold and Copper Limited
  • AGD Austral Gold Limited
  • AGE Alligator Energy Limited
  • AGL AGL Energy Limited
  • AGN Argenica Therapeutics Limited
  • AGR Aguia Resources Limited
  • AGY Argosy Minerals Limited

Common questions

AGI share price history

Start with any symbol.

Start free