ASX:GAME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	15.01	15.30	14.75	15.15	15.15	1.00%	45,039
Oct 29, 2026	15.28	15.28	15.00	15.00	15.00	-1.83%	23,357
Oct 28, 2026	15.80	15.80	15.27	15.28	15.28	-3.05%	25,987
Oct 27, 2026	15.91	15.91	15.76	15.76	15.76	-0.94%	893
Oct 26, 2026	15.80	15.91	15.78	15.91	15.91	0.63%	2,214
Oct 23, 2026	16.06	16.30	15.81	15.81	15.81	-1.13%	21,917
Oct 22, 2026	16.13	16.16	15.99	15.99	15.99	-0.81%	21,259
Oct 21, 2026	16.20	16.25	16.09	16.12	16.12	-0.19%	2,184
Oct 20, 2026	16.12	16.15	16.05	16.15	16.15	0.19%	5,509
Oct 19, 2026	16.24	16.24	16.07	16.12	16.12	-1.83%	1,194
Oct 16, 2026	15.97	16.69	15.97	16.42	16.42	4.06%	36,532
Oct 15, 2026	15.75	15.88	15.60	15.78	15.78	-1.19%	21,199
Oct 14, 2026	15.95	16.01	15.86	15.97	15.97	0.13%	6,148
Oct 13, 2026	15.95	15.97	15.91	15.95	15.95	-	9,146
Oct 12, 2026	15.69	15.96	15.69	15.95	15.95	2.31%	28,446
Oct 9, 2026	15.41	15.68	15.41	15.59	15.59	1.23%	7,882
Oct 8, 2026	15.48	15.55	15.40	15.40	15.40	-0.52%	2,535
Oct 7, 2026	15.53	15.61	15.45	15.48	15.48	0.19%	858
Oct 6, 2026	15.60	15.65	15.45	15.45	15.45	-0.58%	3,372
Oct 5, 2026	15.60	15.60	15.50	15.54	15.54	-0.19%	4,810
Oct 2, 2026	15.52	15.61	15.52	15.57	15.57	0.32%	3,064
Oct 1, 2026	15.21	15.52	15.21	15.52	15.52	2.04%	2,011
Sep 30, 2026	15.00	15.26	15.00	15.21	15.21	1.13%	158
Sep 29, 2026	15.17	15.17	15.04	15.04	15.04	-1.57%	1,084
Sep 28, 2026	15.15	15.38	15.15	15.28	15.28	-0.26%	2,002
Sep 25, 2026	15.52	15.52	15.27	15.32	15.32	-1.29%	43,325
Sep 24, 2026	15.47	15.58	15.47	15.52	15.52	0.26%	7,637
Sep 23, 2026	15.55	15.59	15.44	15.48	15.48	-0.51%	7,671
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