Betashares Video Games And Esports ETF (ASX:GAME)
Australia · Delayed Price · Currency is AUD 19.88
-0.14 (-0.70%)
At close: Nov 7, 2025
ASX:GAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 20.28 | 20.45 | 20.27 | 20.37 | 20.37 | 0.59% | 14,926 |
| Oct 14, 2025 | 20.26 | 20.42 | 20.25 | 20.25 | 20.25 | 0.25% | 22,702 |
| Oct 13, 2025 | 20.25 | 20.43 | 20.03 | 20.20 | 20.20 | -1.70% | 32,424 |
| Oct 10, 2025 | 20.44 | 20.64 | 20.40 | 20.55 | 20.55 | 0.59% | 25,501 |
| Oct 9, 2025 | 20.68 | 20.75 | 20.43 | 20.43 | 20.43 | -1.19% | 25,500 |
| Oct 8, 2025 | 20.63 | 20.72 | 20.55 | 20.68 | 20.68 | 0.17% | 20,276 |
| Oct 7, 2025 | 20.77 | 20.77 | 20.54 | 20.64 | 20.64 | -0.34% | 15,549 |
| Oct 6, 2025 | 21.21 | 21.37 | 20.55 | 20.71 | 20.71 | -0.86% | 24,008 |
| Oct 3, 2025 | 20.79 | 21.00 | 20.79 | 20.89 | 20.89 | 0.53% | 56,767 |
| Oct 2, 2025 | 20.95 | 21.19 | 20.63 | 20.78 | 20.78 | -0.91% | 31,675 |
| Oct 1, 2025 | 20.97 | 21.01 | 20.80 | 20.97 | 20.97 | -0.14% | 30,428 |
| Sep 30, 2025 | 21.01 | 21.11 | 20.94 | 21.00 | 21.00 | 0.86% | 15,559 |
| Sep 29, 2025 | 20.48 | 20.97 | 20.46 | 20.82 | 20.82 | 1.81% | 11,622 |
| Sep 26, 2025 | 20.48 | 20.63 | 20.40 | 20.45 | 20.45 | -0.15% | 36,973 |
| Sep 25, 2025 | 20.52 | 20.55 | 20.35 | 20.48 | 20.48 | -0.34% | 14,255 |
| Sep 24, 2025 | 20.68 | 20.76 | 20.48 | 20.55 | 20.55 | -0.96% | 18,583 |
| Sep 23, 2025 | 20.75 | 20.82 | 20.68 | 20.75 | 20.75 | 0.48% | 16,084 |
| Sep 22, 2025 | 21.00 | 21.25 | 20.65 | 20.65 | 20.65 | -0.53% | 29,317 |
| Sep 19, 2025 | 21.19 | 21.19 | 20.69 | 20.76 | 20.76 | -0.95% | 36,254 |
| Sep 18, 2025 | 21.08 | 21.37 | 20.91 | 20.96 | 20.96 | 0.19% | 27,420 |
| Sep 17, 2025 | 20.99 | 21.00 | 20.75 | 20.92 | 20.92 | 0.34% | 18,448 |
| Sep 16, 2025 | 20.78 | 21.01 | 20.73 | 20.85 | 20.85 | 0.77% | 57,937 |
| Sep 15, 2025 | 20.85 | 21.03 | 20.59 | 20.69 | 20.69 | 0.39% | 31,670 |
| Sep 12, 2025 | 20.80 | 20.84 | 20.45 | 20.61 | 20.61 | 0.39% | 21,540 |
| Sep 11, 2025 | 20.64 | 20.82 | 20.41 | 20.53 | 20.53 | -0.48% | 24,764 |
| Sep 10, 2025 | 20.65 | 20.75 | 20.51 | 20.63 | 20.63 | 1.13% | 25,804 |
| Sep 9, 2025 | 20.35 | 20.80 | 20.35 | 20.40 | 20.40 | 1.09% | 21,390 |
| Sep 8, 2025 | 20.06 | 20.35 | 20.06 | 20.18 | 20.18 | 1.05% | 17,921 |
| Sep 5, 2025 | 20.18 | 20.18 | 19.93 | 19.97 | 19.97 | 0.05% | 19,385 |
| Sep 4, 2025 | 19.91 | 20.19 | 19.80 | 19.96 | 19.96 | 0.71% | 19,257 |
| Sep 3, 2025 | 20.19 | 20.19 | 19.75 | 19.82 | 19.82 | 0.61% | 11,917 |
| Sep 2, 2025 | 19.77 | 20.36 | 19.70 | 19.70 | 19.70 | -0.15% | 8,036 |
| Sep 1, 2025 | 19.97 | 20.03 | 19.70 | 19.73 | 19.73 | -1.35% | 28,058 |