Skip to main content
Betashares Video Games And Esports ETF (ASX:GAME)
Australia flag Australia · Delayed Price · Currency is AUD
14.34
-0.04 (-0.28%)
Last updated: Apr 29, 2026, 3:07 PM AEST

ASX:GAME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.2614.4614.2614.3814.380.84%8,155
Apr 27, 202614.3414.4814.2614.2614.26-0.49%9,431
Apr 24, 202614.4914.4914.2814.3314.33-1.10%1,377
Apr 23, 202614.6914.7514.4914.4914.49-1.70%24,589
Apr 22, 202614.9214.9214.7414.7414.74-1.27%6,154
Apr 21, 202615.0515.0714.9214.9314.93-0.73%4,357
Apr 20, 202614.9515.0514.9515.0415.041.28%3,924
Apr 17, 202615.0015.0614.8514.8514.85-0.07%6,084
Apr 16, 202614.7514.9114.7514.8614.862.84%7,000
Apr 15, 202614.3014.5714.3014.4514.451.05%5,771
Apr 14, 202614.2014.4414.2014.3014.301.49%2,554
Apr 13, 202614.1014.1114.0114.0914.09-0.49%4,606
Apr 10, 202614.3714.3714.1314.1614.16-1.32%2,288
Apr 9, 202614.5314.5414.3214.3514.35-1.03%1,429
Apr 8, 202614.5314.6214.5014.5014.501.19%7,350
Apr 7, 202614.2214.5114.2214.3314.33-0.62%3,019
Apr 2, 202614.8014.8414.4214.4214.42-1.97%1,906
Apr 1, 202614.7214.7214.5914.7114.712.15%4,889
Mar 31, 202614.2214.4614.2214.4014.401.62%2,110
Mar 30, 202614.5114.5214.1014.1714.17-1.87%15,370
Mar 27, 202614.2314.4414.2014.4414.441.48%6,688
Mar 26, 202614.2014.3514.1714.2314.230.21%783
Mar 25, 202614.3414.4214.2014.2014.20-0.91%9,637
Mar 24, 202614.3314.5714.2114.3314.330.70%6,968
Mar 23, 202614.3014.3414.1514.2314.23-2.06%23,747
Mar 20, 202614.5914.5914.4714.5314.53-0.41%2,951
Mar 19, 202614.8114.8114.5914.5914.59-1.08%11,018
Mar 18, 202614.9314.9314.7514.7514.75-1.34%8,459
Mar 17, 202614.9915.1514.9314.9514.95-0.60%4,005
Mar 16, 202614.8015.1914.8015.0415.040.67%4,928
Mar 13, 202614.7414.9714.7114.9414.941.36%873
Mar 12, 202614.6814.7914.6814.7414.74-0.54%1,334
Mar 11, 202615.0415.0814.8214.8214.82-1.20%4,433
Mar 10, 202614.6315.2014.6315.0015.003.02%2,952
Mar 9, 202614.7814.7914.3614.5614.56-2.87%7,431
Mar 6, 202614.7114.9914.7014.9914.991.90%7,537
Mar 5, 202614.8915.0614.7114.7114.71-1.14%7,661
Mar 4, 202614.8014.9814.7914.8814.88-0.27%14,124
Mar 3, 202614.9014.9514.8514.9214.92-0.27%2,939
Mar 2, 202615.1515.1514.9514.9614.96-1.32%11,243
Feb 27, 202615.0015.2414.9515.1615.161.61%16,835
Feb 26, 202614.7515.0114.7514.9214.921.43%3,084
Feb 25, 202614.5014.8914.5014.7114.710.75%2,374
Feb 24, 202614.8014.8614.6014.6014.60-1.68%7,451
Feb 23, 202614.9014.9014.7914.8514.85-0.67%2,891
Feb 20, 202614.9815.0514.9114.9514.95-0.27%7,453
Feb 19, 202614.9915.0814.9414.9914.99-3,485
Feb 18, 202614.9314.9914.8514.9914.990.60%10,272
Feb 17, 202614.9314.9814.8914.9014.900.27%1,706
Feb 16, 202614.9015.0014.7114.8614.86-21,468
Feb 13, 202615.3015.3214.7714.8614.86-3.19%17,538
Feb 12, 202616.0116.0115.3215.3515.35-4.12%16,960
Feb 11, 202615.9816.0615.9716.0116.010.76%7,372
Feb 10, 202615.4415.8915.4415.8915.893.38%1,575
Feb 9, 202615.3115.7515.3115.3715.370.39%21,036
Feb 6, 202615.3815.4715.2515.3115.31-0.20%16,189
Feb 5, 202615.5615.6015.1515.3415.34-2.04%16,235
Feb 4, 202616.3216.3215.6615.6615.66-3.99%19,909
Feb 3, 202616.6116.7016.3016.3116.31-1.75%10,664
Feb 2, 202617.5517.5516.5316.6016.60-5.41%17,779
Jan 30, 202617.4817.6517.3517.5517.550.57%9,078
Jan 29, 202617.8017.8017.4517.4517.45-1.97%8,959
Jan 28, 202617.6817.8517.6017.8017.80-0.11%17,091
Jan 27, 202617.7317.8817.7317.8217.820.79%11,740
Jan 23, 202617.6617.7917.5117.6817.680.11%13,768
Jan 22, 202617.8517.8917.6117.6617.66-1.06%6,337
Jan 21, 202618.2018.2017.8517.8517.85-1.71%22,607
Jan 20, 202618.4018.4018.1618.1618.16-0.77%6,227
Jan 19, 202618.7018.7018.2818.3018.30-1.08%39,178
Jan 16, 202618.6318.6418.5018.5018.50-0.27%8,600
Jan 15, 202618.5518.6318.4318.5518.55-0.27%20,295
Jan 14, 202618.6018.7018.4518.6018.601.14%21,089
Jan 13, 202618.5818.6018.3318.3918.390.44%19,030
Jan 12, 202618.1618.4018.1618.3118.311.16%15,644
Jan 9, 202618.1618.3318.1018.1018.10-0.82%14,599
Jan 8, 202618.2018.3218.0118.2518.250.88%10,822
Jan 7, 202618.6518.6618.0918.0918.09-3.16%20,147
Jan 6, 202618.5518.7518.5518.6818.680.81%3,819
Jan 5, 202618.5718.6218.4918.5318.53-8,117
Jan 2, 202618.3618.5718.1118.5318.530.87%12,031
Dec 31, 202518.5018.5018.3018.3718.37-5,676
Dec 30, 202518.3418.4918.3018.3718.370.16%5,250
Dec 29, 202518.2418.5018.1118.3418.340.44%16,038
Dec 24, 202518.4718.4718.2018.2618.26-0.60%9,298
Dec 23, 202518.3018.4918.3018.3718.370.27%4,571
Dec 22, 202518.5018.6018.3218.3218.32-0.81%7,684
Dec 19, 202518.4318.5418.3818.4718.470.22%14,003
Dec 18, 202518.4018.5018.3918.4318.430.11%15,620
Dec 17, 202518.4418.5818.4118.4118.41-0.16%11,450
Dec 16, 202518.6118.7118.4418.4418.44-1.23%5,183
Dec 15, 202518.8319.1818.5018.6718.67-0.85%5,477
Dec 12, 202518.8318.9418.8318.8318.830.05%13,892
Dec 11, 202519.0019.0018.7318.8218.82-0.69%15,854
Dec 10, 202519.1919.1918.9118.9518.95-0.52%20,806
Dec 9, 202519.0519.2519.0519.0519.05-23,757
Dec 8, 202519.1219.1819.0519.0519.05-0.26%7,851
Dec 5, 202519.1719.2519.0419.1019.10-0.26%14,152
Dec 4, 202519.3219.3219.1519.1519.15-0.88%1,948
Dec 3, 202519.4319.4419.2619.3219.32-1.18%6,899
Dec 2, 202519.5819.6819.4919.5519.550.46%14,447