Betashares Video Games And Esports ETF (ASX:GAME)
Australia
· Delayed Price · Currency is AUD 15.00
+0.44 (3.02%)
At close: Mar 10, 2026
ASX:GAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 15.20 | 15.20 | 14.86 | 14.92 | - | 2.47% | 1,268 |
| Mar 9, 2026 | 14.78 | 14.79 | 14.36 | 14.56 | 14.56 | -2.87% | 7,431 |
| Mar 6, 2026 | 14.71 | 14.99 | 14.70 | 14.99 | 14.99 | 1.90% | 7,537 |
| Mar 5, 2026 | 14.89 | 15.06 | 14.71 | 14.71 | 14.71 | -1.14% | 7,661 |
| Mar 4, 2026 | 14.80 | 14.98 | 14.79 | 14.88 | 14.88 | -0.27% | 14,124 |
| Mar 3, 2026 | 14.90 | 14.95 | 14.85 | 14.92 | 14.92 | -0.27% | 2,939 |
| Mar 2, 2026 | 15.15 | 15.15 | 14.95 | 14.96 | 14.96 | -1.32% | 11,243 |
| Feb 27, 2026 | 15.00 | 15.24 | 14.95 | 15.16 | 15.16 | 1.61% | 16,835 |
| Feb 26, 2026 | 14.75 | 15.01 | 14.75 | 14.92 | 14.92 | 1.43% | 3,084 |
| Feb 25, 2026 | 14.50 | 14.89 | 14.50 | 14.71 | 14.71 | 0.75% | 2,374 |
| Feb 24, 2026 | 14.80 | 14.86 | 14.60 | 14.60 | 14.60 | -1.68% | 7,451 |
| Feb 23, 2026 | 14.90 | 14.90 | 14.79 | 14.85 | 14.85 | -0.67% | 2,891 |
| Feb 20, 2026 | 14.98 | 15.05 | 14.91 | 14.95 | 14.95 | -0.27% | 7,453 |
| Feb 19, 2026 | 14.99 | 15.08 | 14.94 | 14.99 | 14.99 | - | 3,485 |
| Feb 18, 2026 | 14.93 | 14.99 | 14.85 | 14.99 | 14.99 | 0.60% | 10,272 |
| Feb 17, 2026 | 14.93 | 14.98 | 14.89 | 14.90 | 14.90 | 0.27% | 1,706 |
| Feb 16, 2026 | 14.90 | 15.00 | 14.71 | 14.86 | 14.86 | - | 21,468 |
| Feb 13, 2026 | 15.30 | 15.32 | 14.77 | 14.86 | 14.86 | -3.19% | 17,538 |
| Feb 12, 2026 | 16.01 | 16.01 | 15.32 | 15.35 | 15.35 | -4.12% | 16,960 |
| Feb 11, 2026 | 15.98 | 16.06 | 15.97 | 16.01 | 16.01 | 0.76% | 7,372 |
| Feb 10, 2026 | 15.44 | 15.89 | 15.44 | 15.89 | 15.89 | 3.38% | 1,575 |
| Feb 9, 2026 | 15.31 | 15.75 | 15.31 | 15.37 | 15.37 | 0.39% | 21,036 |
| Feb 6, 2026 | 15.38 | 15.47 | 15.25 | 15.31 | 15.31 | -0.20% | 16,189 |
| Feb 5, 2026 | 15.56 | 15.60 | 15.15 | 15.34 | 15.34 | -2.04% | 16,235 |
| Feb 4, 2026 | 16.32 | 16.32 | 15.66 | 15.66 | 15.66 | -3.99% | 19,909 |
| Feb 3, 2026 | 16.61 | 16.70 | 16.30 | 16.31 | 16.31 | -1.75% | 10,664 |
| Feb 2, 2026 | 17.55 | 17.55 | 16.53 | 16.60 | 16.60 | -5.41% | 17,779 |
| Jan 30, 2026 | 17.48 | 17.65 | 17.35 | 17.55 | 17.55 | 0.57% | 9,078 |
| Jan 29, 2026 | 17.80 | 17.80 | 17.45 | 17.45 | 17.45 | -1.97% | 8,959 |
| Jan 28, 2026 | 17.68 | 17.85 | 17.60 | 17.80 | 17.80 | -0.11% | 17,091 |
| Jan 27, 2026 | 17.73 | 17.88 | 17.73 | 17.82 | 17.82 | 0.79% | 11,740 |
| Jan 23, 2026 | 17.66 | 17.79 | 17.51 | 17.68 | 17.68 | 0.11% | 13,768 |
| Jan 22, 2026 | 17.85 | 17.89 | 17.61 | 17.66 | 17.66 | -1.06% | 6,337 |
| Jan 21, 2026 | 18.20 | 18.20 | 17.85 | 17.85 | 17.85 | -1.71% | 22,607 |
| Jan 20, 2026 | 18.40 | 18.40 | 18.16 | 18.16 | 18.16 | -0.77% | 6,227 |
| Jan 19, 2026 | 18.70 | 18.70 | 18.28 | 18.30 | 18.30 | -1.08% | 39,178 |
| Jan 16, 2026 | 18.63 | 18.64 | 18.50 | 18.50 | 18.50 | -0.27% | 8,600 |
| Jan 15, 2026 | 18.55 | 18.63 | 18.43 | 18.55 | 18.55 | -0.27% | 20,295 |
| Jan 14, 2026 | 18.60 | 18.70 | 18.45 | 18.60 | 18.60 | 1.14% | 21,089 |
| Jan 13, 2026 | 18.58 | 18.60 | 18.33 | 18.39 | 18.39 | 0.44% | 19,030 |
| Jan 12, 2026 | 18.16 | 18.40 | 18.16 | 18.31 | 18.31 | 1.16% | 15,644 |
| Jan 9, 2026 | 18.16 | 18.33 | 18.10 | 18.10 | 18.10 | -0.82% | 14,599 |
| Jan 8, 2026 | 18.20 | 18.32 | 18.01 | 18.25 | 18.25 | 0.88% | 10,822 |
| Jan 7, 2026 | 18.65 | 18.66 | 18.09 | 18.09 | 18.09 | -3.16% | 20,147 |
| Jan 6, 2026 | 18.55 | 18.75 | 18.55 | 18.68 | 18.68 | 0.81% | 3,819 |
| Jan 5, 2026 | 18.57 | 18.62 | 18.49 | 18.53 | 18.53 | - | 8,117 |
| Jan 2, 2026 | 18.36 | 18.57 | 18.11 | 18.53 | 18.53 | 0.87% | 12,031 |
| Dec 31, 2025 | 18.50 | 18.50 | 18.30 | 18.37 | 18.37 | - | 5,676 |
| Dec 30, 2025 | 18.34 | 18.49 | 18.30 | 18.37 | 18.37 | 0.16% | 5,250 |
| Dec 29, 2025 | 18.24 | 18.50 | 18.11 | 18.34 | 18.34 | 0.44% | 16,038 |
| Dec 24, 2025 | 18.47 | 18.47 | 18.20 | 18.26 | 18.26 | -0.60% | 9,298 |
| Dec 23, 2025 | 18.30 | 18.49 | 18.30 | 18.37 | 18.37 | 0.27% | 4,571 |
| Dec 22, 2025 | 18.50 | 18.60 | 18.32 | 18.32 | 18.32 | -0.81% | 7,684 |
| Dec 19, 2025 | 18.43 | 18.54 | 18.38 | 18.47 | 18.47 | 0.22% | 14,003 |
| Dec 18, 2025 | 18.40 | 18.50 | 18.39 | 18.43 | 18.43 | 0.11% | 15,620 |
| Dec 17, 2025 | 18.44 | 18.58 | 18.41 | 18.41 | 18.41 | -0.16% | 11,450 |
| Dec 16, 2025 | 18.61 | 18.71 | 18.44 | 18.44 | 18.44 | -1.23% | 5,183 |
| Dec 15, 2025 | 18.83 | 19.18 | 18.50 | 18.67 | 18.67 | -0.85% | 5,477 |
| Dec 12, 2025 | 18.83 | 18.94 | 18.83 | 18.83 | 18.83 | 0.05% | 13,892 |
| Dec 11, 2025 | 19.00 | 19.00 | 18.73 | 18.82 | 18.82 | -0.69% | 15,854 |
| Dec 10, 2025 | 19.19 | 19.19 | 18.91 | 18.95 | 18.95 | -0.52% | 20,806 |
| Dec 9, 2025 | 19.05 | 19.25 | 19.05 | 19.05 | 19.05 | - | 23,757 |
| Dec 8, 2025 | 19.12 | 19.18 | 19.05 | 19.05 | 19.05 | -0.26% | 7,851 |
| Dec 5, 2025 | 19.17 | 19.25 | 19.04 | 19.10 | 19.10 | -0.26% | 14,152 |
| Dec 4, 2025 | 19.32 | 19.32 | 19.15 | 19.15 | 19.15 | -0.88% | 1,948 |
| Dec 3, 2025 | 19.43 | 19.44 | 19.26 | 19.32 | 19.32 | -1.18% | 6,899 |
| Dec 2, 2025 | 19.58 | 19.68 | 19.49 | 19.55 | 19.55 | 0.46% | 14,447 |
| Dec 1, 2025 | 19.49 | 19.60 | 19.44 | 19.46 | 19.46 | 0.15% | 7,712 |
| Nov 28, 2025 | 19.48 | 19.59 | 19.43 | 19.43 | 19.43 | -0.10% | 6,588 |
| Nov 27, 2025 | 19.50 | 19.57 | 19.42 | 19.45 | 19.45 | -0.26% | 21,892 |
| Nov 26, 2025 | 19.55 | 19.67 | 19.50 | 19.50 | 19.50 | - | 4,877 |
| Nov 25, 2025 | 19.57 | 19.67 | 19.47 | 19.50 | 19.50 | 0.15% | 8,681 |
| Nov 24, 2025 | 19.39 | 19.51 | 19.32 | 19.47 | 19.47 | 0.99% | 10,278 |
| Nov 21, 2025 | 19.10 | 19.29 | 18.94 | 19.28 | 19.28 | -0.26% | 19,756 |
| Nov 20, 2025 | 19.40 | 19.50 | 19.33 | 19.33 | 19.33 | -0.41% | 10,752 |
| Nov 19, 2025 | 19.35 | 19.44 | 19.17 | 19.41 | 19.41 | 0.36% | 20,624 |
| Nov 18, 2025 | 19.63 | 19.63 | 19.34 | 19.34 | 19.34 | -1.20% | 19,821 |
| Nov 17, 2025 | 19.56 | 19.64 | 19.47 | 19.58 | 19.58 | 0.08% | 24,597 |
| Nov 14, 2025 | 19.68 | 19.77 | 19.56 | 19.56 | 19.56 | -1.61% | 114,434 |
| Nov 13, 2025 | 20.08 | 20.08 | 19.84 | 19.88 | 19.88 | -0.70% | 10,390 |
| Nov 12, 2025 | 20.00 | 20.15 | 19.97 | 20.02 | 20.02 | 0.70% | 7,178 |
| Nov 11, 2025 | 19.80 | 19.93 | 19.79 | 19.88 | 19.88 | 0.40% | 15,573 |
| Nov 10, 2025 | 19.90 | 20.02 | 19.77 | 19.80 | 19.80 | -0.40% | 10,239 |
| Nov 7, 2025 | 20.01 | 20.12 | 19.84 | 19.88 | 19.88 | -0.70% | 8,468 |
| Nov 6, 2025 | 20.07 | 20.30 | 20.02 | 20.02 | 20.02 | 0.10% | 11,208 |
| Nov 5, 2025 | 19.99 | 20.15 | 19.80 | 20.00 | 20.00 | -0.30% | 21,592 |
| Nov 4, 2025 | 20.06 | 20.12 | 19.85 | 20.06 | 20.06 | 0.05% | 8,414 |
| Nov 3, 2025 | 20.25 | 20.25 | 20.01 | 20.05 | 20.05 | 0.05% | 8,208 |
| Oct 31, 2025 | 20.03 | 20.12 | 19.61 | 20.04 | 20.04 | 0.60% | 16,877 |
| Oct 30, 2025 | 20.15 | 20.36 | 19.92 | 19.92 | 19.92 | -1.04% | 17,433 |
| Oct 29, 2025 | 20.36 | 20.36 | 20.12 | 20.13 | 20.13 | -1.61% | 12,150 |
| Oct 28, 2025 | 20.47 | 20.90 | 20.37 | 20.46 | 20.46 | -0.29% | 15,497 |
| Oct 27, 2025 | 20.45 | 20.62 | 20.44 | 20.52 | 20.52 | 0.54% | 18,547 |
| Oct 24, 2025 | 20.40 | 20.58 | 20.34 | 20.41 | 20.41 | 0.29% | 16,752 |
| Oct 23, 2025 | 20.53 | 20.58 | 20.31 | 20.35 | 20.35 | -1.21% | 18,214 |
| Oct 22, 2025 | 20.90 | 20.90 | 20.57 | 20.60 | 20.60 | -0.96% | 20,660 |
| Oct 21, 2025 | 20.65 | 20.90 | 20.60 | 20.80 | 20.80 | 1.32% | 18,051 |
| Oct 20, 2025 | 20.40 | 20.65 | 20.30 | 20.53 | 20.53 | 1.23% | 29,034 |
| Oct 17, 2025 | 20.44 | 20.45 | 20.28 | 20.28 | 20.28 | -0.98% | 19,493 |
| Oct 16, 2025 | 20.41 | 20.65 | 20.41 | 20.48 | 20.48 | 0.54% | 10,905 |