Betashares Video Games And Esports ETF (ASX:GAME)
Australia · Delayed Price · Currency is AUD 13.84
+0.33 (2.44%)
Last updated: Jun 1, 2026, 2:49 PM AEST
ASX:GAME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 13.34 | 13.90 | 13.34 | 13.82 | 13.82 | 2.29% | 18,159 |
| May 29, 2026 | 13.56 | 13.74 | 13.51 | 13.51 | 13.51 | -0.37% | 3,421 |
| May 28, 2026 | 13.68 | 13.79 | 13.55 | 13.56 | 13.56 | -1.31% | 11,978 |
| May 27, 2026 | 13.60 | 13.74 | 13.60 | 13.74 | 13.74 | 0.88% | 7,002 |
| May 26, 2026 | 13.61 | 13.70 | 13.61 | 13.62 | 13.62 | -0.87% | 8,751 |
| May 25, 2026 | 13.99 | 14.00 | 13.64 | 13.74 | 13.74 | -1.79% | 17,327 |
| May 22, 2026 | 13.85 | 13.99 | 13.85 | 13.99 | 13.99 | 1.38% | 12,343 |
| May 21, 2026 | 13.97 | 14.03 | 13.80 | 13.80 | 13.80 | -1.22% | 7,037 |
| May 20, 2026 | 14.00 | 14.28 | 13.97 | 13.97 | 13.97 | -1.62% | 10,836 |
| May 19, 2026 | 13.75 | 14.20 | 13.75 | 14.20 | 14.20 | 3.35% | 7,428 |
| May 18, 2026 | 13.86 | 13.95 | 13.70 | 13.74 | 13.74 | -0.87% | 2,158 |
| May 15, 2026 | 13.75 | 13.94 | 13.75 | 13.86 | 13.86 | 0.80% | 9,560 |
| May 14, 2026 | 13.70 | 13.97 | 13.70 | 13.75 | 13.75 | -1.29% | 16,219 |
| May 13, 2026 | 13.92 | 13.94 | 13.74 | 13.93 | 13.93 | 0.07% | 6,811 |
| 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 |