ASX:GAME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.55	15.59	15.45	15.47	-	-0.58%	3,137
Sep 22, 2026	15.35	15.60	15.35	15.56	15.56	2.03%	7,767
Sep 21, 2026	15.35	15.35	15.23	15.25	15.25	-0.39%	1,837
Sep 18, 2026	15.38	15.38	15.25	15.31	15.31	-0.46%	1,680
Sep 17, 2026	15.34	15.49	15.34	15.38	15.38	0.26%	4,806
Sep 16, 2026	15.63	15.63	15.34	15.34	15.34	-1.86%	7,522
Sep 15, 2026	15.45	15.72	15.45	15.63	15.63	1.56%	12,155
Sep 14, 2026	15.04	15.47	15.04	15.39	15.39	2.26%	25,387
Sep 11, 2026	14.85	15.05	14.81	15.05	15.05	1.35%	6,774
Sep 10, 2026	14.99	14.99	14.79	14.85	14.85	-1.20%	1,375
Sep 9, 2026	15.18	15.19	15.03	15.03	15.03	-0.99%	2,470
Sep 8, 2026	15.11	15.22	15.05	15.18	15.18	1.20%	6,778
Sep 7, 2026	14.90	15.12	14.90	15.00	15.00	-0.73%	20,674
Sep 4, 2026	15.05	15.19	15.05	15.11	15.11	0.67%	4,938
Sep 3, 2026	15.06	15.14	15.00	15.01	15.01	-0.27%	28,938
Sep 2, 2026	15.10	15.13	14.98	15.05	15.05	-0.92%	6,108
Sep 1, 2026	15.38	15.41	15.19	15.19	15.19	-1.24%	7,014
Aug 31, 2026	15.28	15.39	15.22	15.38	15.38	0.65%	40,569
Aug 28, 2026	15.20	15.30	15.10	15.28	15.28	0.33%	25,096
Aug 27, 2026	15.50	15.50	15.21	15.23	15.23	-1.36%	35,236
Aug 26, 2026	15.40	15.53	15.38	15.44	15.44	-	96,280
Aug 25, 2026	15.46	15.50	15.40	15.44	15.44	-0.13%	17,669
Aug 24, 2026	15.48	15.56	15.34	15.46	15.46	0.13%	22,705
Aug 21, 2026	15.63	15.63	15.40	15.44	15.44	-1.15%	23,151
Aug 20, 2026	15.65	15.71	15.60	15.62	15.62	1.49%	14,367
Aug 19, 2026	15.27	15.46	15.27	15.39	15.39	0.52%	5,516
Aug 18, 2026	15.50	15.50	15.21	15.31	15.31	-1.54%	6,959
Aug 17, 2026	15.58	15.60	15.50	15.55	15.55	0.13%	36,693
Aug 14, 2026	15.05	15.53	15.05	15.53	15.53	3.12%	13,714
Aug 13, 2026	15.29	15.29	14.99	15.06	15.06	-1.57%	4,184
Aug 12, 2026	15.43	15.44	15.23	15.30	15.30	-1.61%	2,903
Aug 11, 2026	15.45	15.56	15.43	15.55	15.55	0.39%	37,001
Aug 10, 2026	15.18	15.52	15.18	15.49	15.49	2.04%	37,549
Aug 7, 2026	14.65	15.20	14.65	15.18	15.18	3.62%	11,780
Aug 6, 2026	14.36	14.65	14.35	14.65	14.65	1.81%	9,302
Aug 5, 2026	14.61	14.65	14.39	14.39	14.39	-1.51%	3,329
Aug 4, 2026	14.59	14.71	14.57	14.61	14.61	0.14%	2,434
Aug 3, 2026	14.55	14.59	14.39	14.59	14.59	-0.68%	7,602
Jul 31, 2026	15.23	15.23	14.63	14.69	14.69	-3.36%	3,477
Jul 30, 2026	15.09	15.20	15.01	15.20	15.20	1.27%	12,039
Jul 29, 2026	14.30	15.05	14.30	15.01	15.01	5.19%	12,879
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