ASX:GAME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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