Betashares Video Games And Esports ETF (ASX:GAME)
Australia · Delayed Price · Currency is AUD 20.05
+0.23 (1.16%)
At close: Aug 25, 2025, 4:00 PM AEST
ASX:GAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 20.22 | 20.32 | 19.83 | 20.05 | - | 1.16% | 76,986 |
| Aug 22, 2025 | 19.87 | 19.99 | 19.75 | 19.82 | - | 0.10% | 20,075 |
| Aug 21, 2025 | 19.73 | 21.00 | 19.73 | 19.80 | - | 0.35% | 13,421 |
| Aug 20, 2025 | 19.92 | 19.99 | 19.68 | 19.73 | - | -1.40% | 20,556 |
| Aug 19, 2025 | 21.00 | 21.00 | 19.95 | 20.01 | - | -1.04% | 29,420 |
| Aug 18, 2025 | 21.00 | 21.35 | 20.00 | 20.22 | - | 0.40% | 45,937 |
| Aug 15, 2025 | 20.18 | 20.19 | 20.01 | 20.14 | - | 0.40% | 12,268 |
| Aug 14, 2025 | 20.50 | 21.35 | 19.95 | 20.06 | - | -0.45% | 28,531 |
| Aug 13, 2025 | 20.00 | 20.24 | 20.00 | 20.15 | - | 1.61% | 29,112 |
| Aug 12, 2025 | 19.75 | 19.90 | 19.74 | 19.83 | - | 0.76% | 27,780 |
| Aug 11, 2025 | 20.00 | 20.51 | 19.61 | 19.68 | - | 0.36% | 36,848 |
| Aug 8, 2025 | 19.56 | 19.72 | 19.56 | 19.61 | - | 1.50% | 18,510 |
| Aug 7, 2025 | 19.40 | 19.40 | 19.23 | 19.32 | - | 0.47% | 12,513 |
| Aug 6, 2025 | 19.27 | 20.00 | 19.13 | 19.23 | - | -0.77% | 7,237 |
| Aug 5, 2025 | 18.91 | 19.48 | 18.91 | 19.38 | - | 2.98% | 19,200 |
| Aug 4, 2025 | 18.80 | 19.00 | 18.58 | 18.82 | - | -0.69% | 13,921 |
| Aug 1, 2025 | 18.76 | 19.21 | 18.76 | 18.95 | - | 1.12% | 14,131 |
| Jul 31, 2025 | 18.56 | 19.46 | 18.56 | 18.74 | - | 1.24% | 18,203 |
| Jul 30, 2025 | 18.65 | 18.65 | 18.30 | 18.51 | - | -0.22% | 8,784 |
| Jul 29, 2025 | 18.56 | 18.58 | 18.42 | 18.55 | - | 0.11% | 13,391 |
| Jul 28, 2025 | 18.59 | 18.69 | 18.40 | 18.53 | - | - | 25,014 |
| Jul 25, 2025 | 19.00 | 19.00 | 18.50 | 18.53 | - | -1.07% | 9,234 |
| Jul 24, 2025 | 18.85 | 18.86 | 18.65 | 18.73 | - | -0.69% | 41,616 |
| Jul 23, 2025 | 19.20 | 19.20 | 18.58 | 18.86 | - | -0.11% | 45,153 |
| Jul 22, 2025 | 19.00 | 19.26 | 18.85 | 18.88 | - | -0.32% | 18,238 |
| Jul 21, 2025 | 19.03 | 19.03 | 18.81 | 18.94 | - | 0.21% | 22,394 |
| Jul 18, 2025 | 18.73 | 18.92 | 18.73 | 18.90 | - | 1.61% | 13,916 |
| Jul 17, 2025 | 18.37 | 18.75 | 18.37 | 18.60 | - | 2.42% | 16,766 |
| Jul 16, 2025 | 18.27 | 18.28 | 18.00 | 18.16 | - | 0.50% | 5,789 |
| Jul 15, 2025 | 17.72 | 18.09 | 17.72 | 18.07 | - | 2.09% | 9,387 |
| Jul 14, 2025 | 17.88 | 17.88 | 17.60 | 17.70 | - | -1.01% | 7,968 |
| Jul 11, 2025 | 18.48 | 18.48 | 17.50 | 17.88 | - | -2.08% | 16,039 |
| Jul 10, 2025 | 18.75 | 18.75 | 18.02 | 18.26 | - | 0.44% | 70,136 |
| Jul 9, 2025 | 18.26 | 18.29 | 18.00 | 18.18 | - | -0.38% | 25,167 |
| Jul 8, 2025 | 18.45 | 18.75 | 18.25 | 18.25 | - | -0.16% | 8,123 |
| Jul 7, 2025 | 18.45 | 18.45 | 18.16 | 18.28 | - | 0.22% | 20,289 |
| Jul 4, 2025 | 18.45 | 18.45 | 18.04 | 18.24 | - | 1.11% | 7,542 |
| Jul 3, 2025 | 18.30 | 18.31 | 17.99 | 18.04 | - | -0.88% | 20,863 |
| Jul 2, 2025 | 18.58 | 18.58 | 18.14 | 18.20 | - | -2.31% | 17,826 |
| Jul 1, 2025 | 18.97 | 18.97 | 18.56 | 18.63 | - | -1.79% | 13,890 |
| Jun 30, 2025 | 18.98 | 19.05 | 18.82 | 18.97 | - | 0.90% | 15,576 |
| Jun 27, 2025 | 19.00 | 19.03 | 18.56 | 18.80 | - | 0.80% | 29,648 |
| Jun 26, 2025 | 18.84 | 18.91 | 18.65 | 18.65 | - | -0.90% | 12,985 |
| Jun 25, 2025 | 18.79 | 19.74 | 18.79 | 18.82 | - | 0.59% | 16,349 |
| Jun 24, 2025 | 18.51 | 18.81 | 18.49 | 18.71 | - | 1.14% | 9,936 |
| Jun 23, 2025 | 18.56 | 18.56 | 18.20 | 18.50 | - | -0.32% | 8,863 |
| Jun 20, 2025 | 18.51 | 18.60 | 18.36 | 18.56 | - | 0.32% | 11,816 |
| Jun 19, 2025 | 18.52 | 18.54 | 18.42 | 18.50 | - | 0.38% | 4,440 |
| Jun 18, 2025 | 18.41 | 18.62 | 18.40 | 18.43 | - | 1.26% | 9,120 |
| Jun 17, 2025 | 18.40 | 18.60 | 18.20 | 18.20 | - | - | 12,084 |