VanEck Vectors Video Gaming and eSports ETF (ASX:ESPO)
Australia
· Delayed Price · Currency is AUD 19.81
-0.02 (-0.10%)
At close: Dec 5, 2025
ASX:ESPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.80 | 19.85 | 19.72 | 19.81 | 19.81 | -0.10% | 6,131 |
| Dec 4, 2025 | 19.96 | 20.03 | 19.82 | 19.83 | 19.83 | -0.80% | 2,591 |
| Dec 3, 2025 | 20.14 | 20.25 | 19.95 | 19.99 | 19.99 | -0.84% | 6,286 |
| Dec 2, 2025 | 20.26 | 20.50 | 20.12 | 20.16 | 20.16 | 0.30% | 2,353 |
| Dec 1, 2025 | 20.20 | 20.24 | 20.10 | 20.10 | 20.10 | -0.10% | 6,445 |
| Nov 28, 2025 | 20.12 | 20.20 | 20.11 | 20.12 | 20.12 | - | 1,708 |
| Nov 27, 2025 | 20.26 | 20.26 | 20.12 | 20.12 | 20.12 | -0.25% | 3,911 |
| Nov 26, 2025 | 20.13 | 20.38 | 20.13 | 20.17 | 20.17 | 0.20% | 8,052 |
| Nov 25, 2025 | 19.97 | 20.33 | 19.97 | 20.13 | 20.13 | 0.20% | 5,008 |
| Nov 24, 2025 | 19.90 | 20.12 | 19.90 | 20.09 | 20.09 | 1.16% | 4,314 |
| Nov 21, 2025 | 19.96 | 19.96 | 18.47 | 19.86 | 19.86 | -0.40% | 20,806 |
| Nov 20, 2025 | 19.93 | 20.15 | 19.90 | 19.94 | 19.94 | 0.05% | 4,155 |
| Nov 19, 2025 | 19.60 | 20.02 | 19.60 | 19.93 | 19.93 | -0.35% | 14,318 |
| Nov 18, 2025 | 20.23 | 20.23 | 20.00 | 20.00 | 20.00 | -1.14% | 22,919 |
| Nov 17, 2025 | 20.21 | 20.30 | 20.19 | 20.23 | 20.23 | -0.39% | 20,146 |
| Nov 14, 2025 | 20.61 | 20.61 | 20.31 | 20.31 | 20.31 | -1.50% | 7,922 |
| Nov 13, 2025 | 20.74 | 20.74 | 20.57 | 20.62 | 20.62 | -0.58% | 9,406 |
| Nov 12, 2025 | 20.73 | 20.86 | 20.66 | 20.74 | 20.74 | 0.48% | 14,647 |
| Nov 11, 2025 | 20.60 | 20.75 | 20.57 | 20.64 | 20.64 | 0.24% | 7,037 |
| Nov 10, 2025 | 20.81 | 21.19 | 20.50 | 20.59 | 20.59 | -0.58% | 9,495 |
| Nov 7, 2025 | 20.77 | 20.81 | 20.59 | 20.71 | 20.71 | -0.86% | 9,824 |
| Nov 6, 2025 | 20.93 | 21.06 | 20.86 | 20.89 | 20.89 | 0.67% | 17,103 |
| Nov 5, 2025 | 20.68 | 20.90 | 20.62 | 20.75 | 20.75 | -0.24% | 14,480 |
| Nov 4, 2025 | 20.80 | 20.91 | 20.67 | 20.80 | 20.80 | -0.14% | 5,694 |
| Nov 3, 2025 | 21.27 | 21.27 | 20.83 | 20.83 | 20.83 | -0.24% | 13,210 |
| Oct 31, 2025 | 21.00 | 21.00 | 20.57 | 20.88 | 20.88 | 0.48% | 10,417 |
| Oct 30, 2025 | 21.04 | 21.26 | 20.78 | 20.78 | 20.78 | -1.24% | 10,408 |
| Oct 29, 2025 | 21.26 | 21.34 | 21.00 | 21.04 | 21.04 | -1.17% | 13,244 |
| Oct 28, 2025 | 21.40 | 21.45 | 21.26 | 21.29 | 21.29 | -0.51% | 12,516 |
| Oct 27, 2025 | 21.52 | 21.60 | 21.32 | 21.40 | 21.40 | -0.23% | 13,800 |
| Oct 24, 2025 | 21.36 | 21.45 | 21.27 | 21.45 | 21.45 | 0.89% | 12,590 |
| Oct 23, 2025 | 21.40 | 21.40 | 21.19 | 21.26 | 21.26 | -0.65% | 16,564 |
| Oct 22, 2025 | 21.63 | 21.63 | 21.40 | 21.40 | 21.40 | -1.06% | 7,084 |
| Oct 21, 2025 | 21.73 | 21.73 | 21.44 | 21.63 | 21.63 | 0.75% | 5,559 |
| Oct 20, 2025 | 21.52 | 22.03 | 21.32 | 21.47 | 21.47 | 1.23% | 11,956 |
| Oct 17, 2025 | 21.60 | 21.60 | 21.21 | 21.21 | 21.21 | -1.35% | 12,336 |
| Oct 16, 2025 | 21.35 | 21.59 | 21.35 | 21.50 | 21.50 | 0.66% | 9,068 |
| Oct 15, 2025 | 21.29 | 21.63 | 21.29 | 21.36 | 21.36 | 0.33% | 7,337 |
| Oct 14, 2025 | 21.28 | 21.57 | 21.19 | 21.29 | 21.29 | 0.05% | 16,960 |
| Oct 13, 2025 | 21.64 | 21.64 | 21.23 | 21.28 | 21.28 | -1.25% | 27,935 |
| Oct 10, 2025 | 21.66 | 21.74 | 21.55 | 21.55 | 21.55 | -0.23% | 6,272 |
| Oct 9, 2025 | 21.60 | 21.98 | 21.56 | 21.60 | 21.60 | -0.83% | 9,244 |
| Oct 8, 2025 | 21.81 | 21.90 | 21.75 | 21.78 | 21.78 | -0.32% | 21,578 |
| Oct 7, 2025 | 21.84 | 21.99 | 21.75 | 21.85 | 21.85 | -0.68% | 7,715 |
| Oct 6, 2025 | 22.20 | 22.20 | 21.84 | 22.00 | 22.00 | -0.63% | 6,788 |
| Oct 3, 2025 | 22.10 | 22.22 | 22.05 | 22.14 | 22.14 | 0.18% | 10,645 |
| Oct 2, 2025 | 22.12 | 22.35 | 21.97 | 22.10 | 22.10 | -0.09% | 33,853 |
| Oct 1, 2025 | 22.25 | 22.31 | 22.00 | 22.12 | 22.12 | -0.05% | 10,199 |
| Sep 30, 2025 | 22.10 | 22.21 | 22.06 | 22.13 | 22.13 | 1.00% | 4,497 |
| Sep 29, 2025 | 21.75 | 22.03 | 21.75 | 21.91 | 21.91 | 1.34% | 5,945 |
| Sep 26, 2025 | 21.98 | 21.98 | 21.62 | 21.62 | 21.62 | -0.51% | 13,533 |
| Sep 25, 2025 | 22.00 | 22.00 | 21.70 | 21.73 | 21.73 | -0.59% | 11,122 |
| Sep 24, 2025 | 21.99 | 21.99 | 21.78 | 21.86 | 21.86 | -0.73% | 14,520 |
| Sep 23, 2025 | 22.29 | 22.29 | 21.98 | 22.02 | 22.02 | 0.32% | 10,752 |
| Sep 22, 2025 | 22.23 | 22.23 | 21.91 | 21.95 | 21.95 | 0.32% | 7,643 |
| Sep 19, 2025 | 22.25 | 22.25 | 21.82 | 21.88 | 21.88 | 0.14% | 7,058 |
| Sep 18, 2025 | 21.90 | 21.96 | 21.85 | 21.85 | 21.85 | 0.14% | 8,210 |
| Sep 17, 2025 | 21.88 | 21.88 | 21.72 | 21.82 | 21.82 | 0.14% | 4,718 |
| Sep 16, 2025 | 21.68 | 21.85 | 21.65 | 21.79 | 21.79 | 1.25% | 5,533 |
| Sep 15, 2025 | 21.60 | 21.60 | 21.50 | 21.52 | 21.52 | 0.33% | 13,454 |
| Sep 12, 2025 | 21.56 | 21.56 | 21.43 | 21.45 | 21.45 | -0.33% | 8,410 |
| Sep 11, 2025 | 21.50 | 21.54 | 21.39 | 21.52 | 21.52 | -0.05% | 3,776 |
| Sep 10, 2025 | 21.48 | 21.53 | 21.41 | 21.53 | 21.53 | 0.89% | 17,886 |
| Sep 9, 2025 | 21.25 | 21.38 | 21.24 | 21.34 | 21.34 | 1.43% | 10,956 |
| Sep 8, 2025 | 20.95 | 21.08 | 20.89 | 21.04 | 21.04 | 1.06% | 7,475 |
| Sep 5, 2025 | 20.85 | 20.93 | 20.78 | 20.82 | 20.82 | 0.19% | 2,785 |
| Sep 4, 2025 | 20.74 | 20.82 | 20.70 | 20.78 | 20.78 | 0.63% | 5,814 |
| Sep 3, 2025 | 20.68 | 20.95 | 20.65 | 20.65 | 20.65 | 0.15% | 15,356 |
| Sep 2, 2025 | 20.81 | 20.90 | 20.62 | 20.62 | 20.62 | -0.63% | 10,978 |
| Sep 1, 2025 | 21.25 | 21.25 | 20.69 | 20.75 | 20.75 | -1.10% | 24,515 |
| Aug 29, 2025 | 21.25 | 21.25 | 20.88 | 20.98 | 20.98 | 0.48% | 3,051 |
| Aug 28, 2025 | 21.00 | 21.01 | 20.77 | 20.88 | 20.88 | -0.62% | 3,877 |
| Aug 27, 2025 | 21.12 | 21.12 | 20.98 | 21.01 | 21.01 | -0.38% | 22,148 |
| Aug 26, 2025 | 21.09 | 21.11 | 20.98 | 21.09 | 21.09 | -0.14% | 10,314 |
| Aug 25, 2025 | 21.00 | 21.19 | 20.90 | 21.12 | 21.12 | 1.69% | 25,728 |
| Aug 22, 2025 | 20.80 | 20.82 | 20.72 | 20.77 | 20.77 | -0.38% | 8,596 |
| Aug 21, 2025 | 20.81 | 21.13 | 20.71 | 20.85 | 20.85 | 0.68% | 12,256 |
| Aug 20, 2025 | 20.97 | 20.97 | 20.65 | 20.71 | 20.71 | -1.29% | 8,589 |
| Aug 19, 2025 | 21.03 | 21.08 | 20.95 | 20.98 | 20.98 | -0.24% | 11,871 |
| Aug 18, 2025 | 21.10 | 21.12 | 20.87 | 21.03 | 21.03 | -0.14% | 8,513 |
| Aug 15, 2025 | 21.35 | 21.35 | 20.94 | 21.06 | 21.06 | 0.29% | 16,020 |
| Aug 14, 2025 | 21.01 | 21.22 | 20.81 | 21.00 | 21.00 | 0.19% | 7,545 |
| Aug 13, 2025 | 20.97 | 21.09 | 20.93 | 20.96 | 20.96 | 1.01% | 8,547 |
| Aug 12, 2025 | 20.73 | 20.78 | 20.64 | 20.75 | 20.75 | 0.97% | 13,206 |
| Aug 11, 2025 | 20.88 | 20.88 | 20.52 | 20.55 | 20.55 | 0.24% | 10,248 |
| Aug 8, 2025 | 20.55 | 20.72 | 20.50 | 20.50 | 20.50 | 0.94% | 26,692 |
| Aug 7, 2025 | 20.23 | 20.34 | 20.20 | 20.31 | 20.31 | 0.69% | 9,583 |
| Aug 6, 2025 | 20.50 | 20.71 | 20.13 | 20.17 | 20.17 | -0.49% | 4,897 |
| Aug 5, 2025 | 20.03 | 20.27 | 20.03 | 20.27 | 20.27 | 2.74% | 5,376 |
| Aug 4, 2025 | 19.94 | 19.94 | 19.58 | 19.73 | 19.73 | -0.60% | 7,397 |
| Aug 1, 2025 | 19.78 | 20.00 | 19.78 | 19.85 | 19.85 | 1.02% | 9,553 |
| Jul 31, 2025 | 19.43 | 19.74 | 19.43 | 19.65 | 19.65 | 1.39% | 8,116 |
| Jul 30, 2025 | 19.44 | 19.44 | 19.26 | 19.38 | 19.38 | -0.31% | 11,499 |
| Jul 29, 2025 | 19.45 | 19.49 | 19.40 | 19.44 | 19.44 | 0.10% | 12,305 |
| Jul 28, 2025 | 19.65 | 19.95 | 19.42 | 19.42 | 19.42 | -0.51% | 27,304 |
| Jul 25, 2025 | 19.58 | 20.00 | 19.52 | 19.52 | 19.52 | -0.31% | 156,016 |
| Jul 24, 2025 | 19.77 | 20.22 | 19.58 | 19.58 | 19.58 | -0.86% | 6,830 |
| Jul 23, 2025 | 20.20 | 20.20 | 19.60 | 19.75 | 19.75 | 0.30% | 7,925 |
| Jul 22, 2025 | 20.00 | 20.08 | 19.67 | 19.69 | 19.69 | -0.76% | 16,077 |
| Jul 21, 2025 | 20.00 | 20.00 | 19.81 | 19.84 | 19.84 | 0.05% | 4,764 |