ASX:GAME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	13.70	13.70	13.60	13.63	-	0.44%	3,045
Jun 18, 2026	13.89	13.89	13.54	13.57	13.57	-2.51%	3,141
Jun 17, 2026	13.80	13.92	13.80	13.92	13.92	1.83%	567
Jun 16, 2026	13.51	13.68	13.51	13.67	13.67	1.03%	37,322
Jun 15, 2026	13.59	13.68	13.51	13.53	13.53	-0.37%	11,949
Jun 12, 2026	13.50	13.70	13.50	13.58	13.58	0.44%	9,607
Jun 11, 2026	13.56	13.64	13.50	13.52	13.52	-0.59%	3,868
Jun 10, 2026	13.64	13.64	13.49	13.60	13.60	-0.07%	8,784
Jun 9, 2026	13.70	13.78	13.61	13.61	13.61	-0.80%	23,693
Jun 5, 2026	13.70	13.81	13.70	13.72	13.72	-0.07%	1,866
Jun 4, 2026	13.85	13.85	13.62	13.73	13.73	-1.15%	56,697
Jun 3, 2026	13.80	13.99	13.80	13.89	13.89	-1.07%	4,289
Jun 2, 2026	13.82	14.10	13.82	14.04	14.04	1.59%	5,782
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