Betashares Video Games And Esports ETF (ASX:GAME)
Australia · Delayed Price · Currency is AUD 13.92
-0.13 (-0.93%)
At close: May 12, 2026
ASX:GAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 13.93 | 14.02 | 13.90 | 13.92 | 13.92 | -0.93% | 14,069 |
| May 11, 2026 | 14.09 | 14.20 | 13.90 | 14.05 | 14.05 | -0.43% | 10,078 |
| May 8, 2026 | 14.00 | 14.19 | 14.00 | 14.11 | 14.11 | 0.71% | 18,923 |
| May 7, 2026 | 14.15 | 14.15 | 13.98 | 14.01 | 14.01 | -0.07% | 16,761 |
| May 6, 2026 | 14.27 | 14.27 | 13.98 | 14.02 | 14.02 | -1.61% | 17,803 |
| May 5, 2026 | 14.13 | 14.29 | 14.10 | 14.25 | 14.25 | 0.92% | 16,632 |
| May 4, 2026 | 14.19 | 14.22 | 14.09 | 14.12 | 14.12 | 0.21% | 1,360 |
| May 1, 2026 | 14.18 | 14.18 | 14.02 | 14.09 | 14.09 | -0.98% | 13,566 |
| Apr 30, 2026 | 14.34 | 14.43 | 14.19 | 14.23 | 14.23 | -0.77% | 6,135 |
| Apr 29, 2026 | 14.38 | 14.41 | 14.34 | 14.34 | 14.34 | -0.28% | 2,670 |
| Apr 28, 2026 | 14.26 | 14.46 | 14.26 | 14.38 | 14.38 | 0.84% | 8,155 |
| Apr 27, 2026 | 14.34 | 14.48 | 14.26 | 14.26 | 14.26 | -0.49% | 9,431 |
| Apr 24, 2026 | 14.49 | 14.49 | 14.28 | 14.33 | 14.33 | -1.10% | 1,377 |
| Apr 23, 2026 | 14.69 | 14.75 | 14.49 | 14.49 | 14.49 | -1.70% | 24,589 |
| Apr 22, 2026 | 14.92 | 14.92 | 14.74 | 14.74 | 14.74 | -1.27% | 6,154 |
| Apr 21, 2026 | 15.05 | 15.07 | 14.92 | 14.93 | 14.93 | -0.73% | 4,357 |
| Apr 20, 2026 | 14.95 | 15.05 | 14.95 | 15.04 | 15.04 | 1.28% | 3,924 |
| Apr 17, 2026 | 15.00 | 15.06 | 14.85 | 14.85 | 14.85 | -0.07% | 6,084 |
| Apr 16, 2026 | 14.75 | 14.91 | 14.75 | 14.86 | 14.86 | 2.84% | 7,000 |
| Apr 15, 2026 | 14.30 | 14.57 | 14.30 | 14.45 | 14.45 | 1.05% | 5,771 |
| Apr 14, 2026 | 14.20 | 14.44 | 14.20 | 14.30 | 14.30 | 1.49% | 2,554 |
| Apr 13, 2026 | 14.10 | 14.11 | 14.01 | 14.09 | 14.09 | -0.49% | 4,606 |
| Apr 10, 2026 | 14.37 | 14.37 | 14.13 | 14.16 | 14.16 | -1.32% | 2,288 |
| Apr 9, 2026 | 14.53 | 14.54 | 14.32 | 14.35 | 14.35 | -1.03% | 1,429 |
| Apr 8, 2026 | 14.53 | 14.62 | 14.50 | 14.50 | 14.50 | 1.19% | 7,350 |
| Apr 7, 2026 | 14.22 | 14.51 | 14.22 | 14.33 | 14.33 | -0.62% | 3,019 |
| Apr 2, 2026 | 14.80 | 14.84 | 14.42 | 14.42 | 14.42 | -1.97% | 1,906 |
| Apr 1, 2026 | 14.72 | 14.72 | 14.59 | 14.71 | 14.71 | 2.15% | 4,889 |
| Mar 31, 2026 | 14.22 | 14.46 | 14.22 | 14.40 | 14.40 | 1.62% | 2,110 |
| Mar 30, 2026 | 14.51 | 14.52 | 14.10 | 14.17 | 14.17 | -1.87% | 15,370 |
| Mar 27, 2026 | 14.23 | 14.44 | 14.20 | 14.44 | 14.44 | 1.48% | 6,688 |
| Mar 26, 2026 | 14.20 | 14.35 | 14.17 | 14.23 | 14.23 | 0.21% | 783 |
| Mar 25, 2026 | 14.34 | 14.42 | 14.20 | 14.20 | 14.20 | -0.91% | 9,637 |
| Mar 24, 2026 | 14.33 | 14.57 | 14.21 | 14.33 | 14.33 | 0.70% | 6,968 |
| Mar 23, 2026 | 14.30 | 14.34 | 14.15 | 14.23 | 14.23 | -2.06% | 23,747 |
| Mar 20, 2026 | 14.59 | 14.59 | 14.47 | 14.53 | 14.53 | -0.41% | 2,951 |
| Mar 19, 2026 | 14.81 | 14.81 | 14.59 | 14.59 | 14.59 | -1.08% | 11,018 |
| Mar 18, 2026 | 14.93 | 14.93 | 14.75 | 14.75 | 14.75 | -1.34% | 8,459 |
| Mar 17, 2026 | 14.99 | 15.15 | 14.93 | 14.95 | 14.95 | -0.60% | 4,005 |
| Mar 16, 2026 | 14.80 | 15.19 | 14.80 | 15.04 | 15.04 | 0.67% | 4,928 |
| Mar 13, 2026 | 14.74 | 14.97 | 14.71 | 14.94 | 14.94 | 1.36% | 873 |
| Mar 12, 2026 | 14.68 | 14.79 | 14.68 | 14.74 | 14.74 | -0.54% | 1,334 |
| Mar 11, 2026 | 15.04 | 15.08 | 14.82 | 14.82 | 14.82 | -1.20% | 4,433 |
| Mar 10, 2026 | 14.63 | 15.20 | 14.63 | 15.00 | 15.00 | 3.02% | 2,952 |
| Mar 9, 2026 | 14.78 | 14.79 | 14.36 | 14.56 | 14.56 | -2.87% | 7,431 |
| Mar 6, 2026 | 14.71 | 14.99 | 14.70 | 14.99 | 14.99 | 1.90% | 7,537 |
| Mar 5, 2026 | 14.89 | 15.06 | 14.71 | 14.71 | 14.71 | -1.14% | 7,661 |
| Mar 4, 2026 | 14.80 | 14.98 | 14.79 | 14.88 | 14.88 | -0.27% | 14,124 |
| Mar 3, 2026 | 14.90 | 14.95 | 14.85 | 14.92 | 14.92 | -0.27% | 2,939 |
| Mar 2, 2026 | 15.15 | 15.15 | 14.95 | 14.96 | 14.96 | -1.32% | 11,243 |