ASX:GAME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	14.14	14.30	14.10	14.27	14.27	2.15%	35,158
Jul 27, 2026	13.50	13.98	13.50	13.97	13.97	3.79%	39,992
Jul 24, 2026	13.51	13.51	13.41	13.46	13.46	-0.44%	1,358
Jul 23, 2026	13.60	13.60	13.45	13.52	13.52	-1.10%	3,482
Jul 22, 2026	13.83	13.84	13.67	13.67	13.67	1.11%	8,913
Jul 21, 2026	14.05	14.08	13.52	13.52	13.52	-3.77%	1,527
Jul 20, 2026	14.05	14.05	13.93	14.05	14.05	0.36%	2,359
Jul 17, 2026	14.24	14.24	14.00	14.00	14.00	-1.69%	5,474
Jul 16, 2026	14.10	14.28	14.10	14.24	14.24	1.57%	7,265
Jul 15, 2026	14.20	14.20	13.96	14.02	14.02	-1.27%	5,128
Jul 14, 2026	14.23	14.24	14.14	14.20	14.20	0.28%	4,933
Jul 13, 2026	14.22	14.23	14.09	14.16	14.16	-0.42%	4,775
Jul 10, 2026	14.36	14.36	14.22	14.22	14.22	-0.35%	4,355
Jul 9, 2026	14.35	14.35	14.21	14.27	14.27	-1.14%	29,503
Jul 8, 2026	14.40	14.46	14.35	14.44	14.44	0.45%	6,944
Jul 7, 2026	14.30	14.47	14.26	14.37	14.37	1.20%	17,901
Jul 6, 2026	13.98	14.26	13.98	14.20	14.20	1.28%	60,116
Jul 3, 2026	14.26	14.26	14.02	14.02	14.02	-1.13%	9,031
Jul 2, 2026	13.93	14.26	13.93	14.18	14.18	2.83%	36,913
Jul 1, 2026	14.00	14.00	13.50	13.79	13.79	0.65%	50,416
Jun 30, 2026	13.85	14.13	13.85	14.06	13.70	1.37%	4,550
Jun 29, 2026	13.27	13.92	13.27	13.87	13.52	4.36%	9,196
Jun 26, 2026	13.23	13.39	13.23	13.29	12.95	-1.92%	2,805
Jun 25, 2026	13.64	13.64	13.48	13.55	13.20	-0.22%	18,248
Jun 24, 2026	13.51	13.58	13.49	13.58	13.23	1.95%	3,698
Jun 23, 2026	13.54	13.54	13.32	13.32	12.98	-1.70%	9,175
Jun 22, 2026	13.65	13.75	13.55	13.55	13.20	-0.81%	20,925
Jun 19, 2026	13.70	13.75	13.60	13.66	13.31	0.66%	34,244
Jun 18, 2026	13.89	13.89	13.54	13.57	13.22	-2.51%	3,141
Jun 17, 2026	13.80	13.92	13.80	13.92	13.56	1.83%	567
Jun 16, 2026	13.51	13.68	13.51	13.67	13.32	1.03%	37,322
Jun 15, 2026	13.59	13.68	13.51	13.53	13.18	-0.37%	11,949
Jun 12, 2026	13.50	13.70	13.50	13.58	13.23	0.44%	9,607
Jun 11, 2026	13.56	13.64	13.50	13.52	13.17	-0.59%	3,868
Jun 10, 2026	13.64	13.64	13.49	13.60	13.25	-0.07%	8,784
Jun 9, 2026	13.70	13.78	13.61	13.61	13.26	-0.80%	23,693
Jun 5, 2026	13.70	13.81	13.70	13.72	13.37	-0.07%	1,866
Jun 4, 2026	13.85	13.85	13.62	13.73	13.38	-1.15%	56,697
Jun 3, 2026	13.80	13.99	13.80	13.89	13.54	-1.07%	4,289
Jun 2, 2026	13.82	14.10	13.82	14.04	13.68	1.59%	5,782
Jun 1, 2026	13.34	13.90	13.34	13.82	13.47	2.29%	18,159
May 29, 2026	13.56	13.74	13.51	13.51	13.16	-0.37%	3,421
May 28, 2026	13.68	13.79	13.55	13.56	13.21	-1.31%	11,978
May 27, 2026	13.60	13.74	13.60	13.74	13.39	0.88%	7,002
May 26, 2026	13.61	13.70	13.61	13.62	13.27	-0.87%	8,751
May 25, 2026	13.99	14.00	13.64	13.74	13.39	-1.79%	17,327
May 22, 2026	13.85	13.99	13.85	13.99	13.63	1.38%	12,343
May 21, 2026	13.97	14.03	13.80	13.80	13.45	-1.22%	7,037
May 20, 2026	14.00	14.28	13.97	13.97	13.61	-1.62%	10,836
May 19, 2026	13.75	14.20	13.75	14.20	13.84	3.35%	7,428