ASX:GAME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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