Betashares Video Games And Esports ETF (ASX:GAME)
Australia · Delayed Price · Currency is AUD 19.19
+0.04 (0.21%)
Last updated: Dec 5, 2025, 11:57 AM AEST
ASX:GAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 19.80 | 19.93 | 19.79 | 19.88 | 19.88 | 0.40% | 15,573 |
| Nov 10, 2025 | 19.90 | 20.02 | 19.77 | 19.80 | 19.80 | -0.40% | 10,239 |
| 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 |