Ainsworth Game Technology Limited
AINSFOTCConsumer Cyclical● Active
$0.99
$-0.02(-1.73%)
Market Cap$334268045
P/E Ratio—
52W High$1.12
52W Low$0.55
Ainsworth Game Technology Limited（AINSF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ainsf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.12
May 14, 2026
-11.4% from here
5-Year Low5Y
$0.4288
Nov 6, 2024
+131.5% from low
IPO Priceadj.
$0.5370
Feb 6, 2002
+84.8% since IPO
1 Year Ago
$0.5800
Jun 9, 2025
+71.1% in 1Y
5 Years Ago
$0.7305
Jun 9, 2021
+35.9% in 5Y
10 Years Ago
$1.81
Jun 9, 2016
-45.2% in 10Y
Historical Price Data · AINSF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.01 | $1.01 | $0.97 | $0.97 | $0.97 | 25K | -3.96% |
| Jun 5, 2026 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 11K | +0.00% |
| Jun 4, 2026 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1K | +0.00% |
| Jun 3, 2026 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 45K | -1.96% |
| Jun 2, 2026 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 75K | +0.00% |
| Jun 1, 2026 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 195K | -2.86% |
| May 29, 2026 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 31K | -2.41% |
| May 28, 2026 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 4K | +0.00% |
| May 27, 2026 | $1.01 | $1.04 | $0.97 | $0.98 | $0.98 | 251K | -2.97% |
| May 26, 2026 | $1.01 | $1.05 | $0.98 | $0.98 | $0.98 | 160K | -2.97% |
| May 22, 2026 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 24K | +0.00% |
| May 21, 2026 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 2K | +0.00% |
| May 20, 2026 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 2K | +0.00% |
| May 19, 2026 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 4K | +0.00% |
| May 18, 2026 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 2K | +0.00% |
| May 15, 2026 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0K | +0.00% |
| May 14, 2026 | $1.10 | $1.12 | $0.96 | $0.96 | $0.96 | 129K | -12.73% |
| May 13, 2026 | $1.03 | $1.05 | $0.96 | $1.04 | $1.04 | 108K | +0.97% |
| May 12, 2026 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 40K | -2.78% |
| May 11, 2026 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 19K | -5.04% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AINSF
Jan 1 → Dec 31 · 6 years2026+52.0%$0.64 → $0.97
+52.0%
2025+26.6%$0.50 → $0.64
+26.6%
2024-44.4%$0.91 → $0.50
-44.4%
2023+25.6%$0.72 → $0.90
+25.6%
2022-23.4%$0.94 → $0.72
-23.4%
2021+25.7%$0.74 → $0.93
+25.7%
Best Year2026 · +52.0%
Worst Year2024 · -44.4%
Positive Years4 / 6
Avg Annual Return+10.3%
6Y Total Return+31.1%
6Y CAGR~+4.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in AINSF?
If you invested $1,000 in AINSF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$548
Total Return-45.2%
CAGR~-5.8% / yr
Profit$-452
Based on Jun 9, 2016 · $1.81Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ainsworth Game Technology Limited（AINSF）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $0.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AINSF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AINSF 历史股价FMP 日线复权 OHLCV