VanEck Video Gaming and eSports ETF (ESPO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:45PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 11.44 | 11.44 | 11.26 | 11.26 | 11.26 | 11,966 |
| 18 Apr 2024 | 11.37 | 11.44 | 11.37 | 11.44 | 11.44 | 13,460 |
| 17 Apr 2024 | 11.50 | 11.56 | 11.48 | 11.50 | 11.50 | 28,160 |
| 16 Apr 2024 | 11.60 | 11.60 | 11.40 | 11.42 | 11.42 | 16,095 |
| 15 Apr 2024 | 11.56 | 11.63 | 11.52 | 11.58 | 11.58 | 6,571 |
| 12 Apr 2024 | 11.81 | 11.81 | 11.74 | 11.75 | 11.75 | 2,955 |
| 11 Apr 2024 | 11.74 | 11.78 | 11.73 | 11.77 | 11.77 | 3,174 |
| 10 Apr 2024 | 11.68 | 11.77 | 11.68 | 11.75 | 11.75 | 8,722 |
| 09 Apr 2024 | 11.68 | 11.73 | 11.65 | 11.68 | 11.68 | 6,482 |
| 08 Apr 2024 | 11.65 | 11.70 | 11.64 | 11.66 | 11.66 | 5,786 |
| 05 Apr 2024 | 11.63 | 11.63 | 11.45 | 11.55 | 11.55 | 13,063 |
| 04 Apr 2024 | 11.71 | 11.83 | 11.63 | 11.74 | 11.74 | 22,808 |
| 03 Apr 2024 | 11.98 | 11.98 | 11.78 | 11.80 | 11.80 | 19,380 |
| 02 Apr 2024 | 11.95 | 11.98 | 11.89 | 11.89 | 11.89 | 18,706 |
| 28 Mar 2024 | 11.92 | 12.04 | 11.92 | 11.96 | 11.96 | 21,081 |
| 27 Mar 2024 | 11.92 | 12.04 | 11.88 | 11.91 | 11.91 | 3,793 |
| 26 Mar 2024 | 11.95 | 11.97 | 11.79 | 11.92 | 11.92 | 20,236 |
| 25 Mar 2024 | 12.00 | 12.05 | 11.90 | 11.92 | 11.92 | 6,110 |
| 22 Mar 2024 | 11.99 | 12.04 | 11.93 | 12.00 | 12.00 | 15,575 |
| 21 Mar 2024 | 11.96 | 12.00 | 11.91 | 11.94 | 11.94 | 20,207 |
| 20 Mar 2024 | 11.91 | 11.93 | 11.85 | 11.91 | 11.91 | 12,093 |
| 19 Mar 2024 | 11.94 | 11.94 | 11.86 | 11.91 | 11.91 | 5,320 |
| 18 Mar 2024 | 11.84 | 11.97 | 11.84 | 11.97 | 11.97 | 5,858 |
| 15 Mar 2024 | 12.02 | 12.02 | 11.84 | 11.84 | 11.84 | 11,546 |
| 14 Mar 2024 | 12.13 | 12.13 | 12.06 | 12.06 | 12.06 | 11,329 |
| 13 Mar 2024 | 12.08 | 12.16 | 12.08 | 12.15 | 12.15 | 15,198 |
| 12 Mar 2024 | 11.95 | 12.02 | 11.95 | 12.02 | 12.02 | 4,598 |
| 11 Mar 2024 | 11.88 | 11.99 | 11.81 | 11.94 | 11.94 | 20,052 |
| 08 Mar 2024 | 12.10 | 12.15 | 12.06 | 12.13 | 12.13 | 16,536 |
| 07 Mar 2024 | 12.03 | 12.11 | 11.98 | 11.98 | 11.98 | 1,782 |
| 06 Mar 2024 | 12.00 | 12.08 | 12.00 | 12.07 | 12.07 | 22,685 |
| 05 Mar 2024 | 12.14 | 12.14 | 12.00 | 12.01 | 12.01 | 7,437 |
| 04 Mar 2024 | 12.05 | 12.14 | 12.05 | 12.12 | 12.12 | 24,311 |
| 01 Mar 2024 | 11.83 | 11.97 | 11.82 | 11.95 | 11.95 | 26,107 |
| 29 Feb 2024 | 11.77 | 11.77 | 11.65 | 11.71 | 11.71 | 15,218 |
| 28 Feb 2024 | 11.69 | 11.81 | 11.69 | 11.80 | 11.80 | 12,805 |
| 27 Feb 2024 | 11.64 | 11.67 | 11.60 | 11.62 | 11.62 | 19,535 |
| 26 Feb 2024 | 11.70 | 11.76 | 11.64 | 11.64 | 11.64 | 12,252 |
| 23 Feb 2024 | 11.72 | 11.83 | 11.72 | 11.76 | 11.76 | 13,955 |
| 22 Feb 2024 | 11.41 | 11.60 | 11.41 | 11.57 | 11.57 | 15,089 |
| 21 Feb 2024 | 11.47 | 11.47 | 11.34 | 11.42 | 11.42 | 35,052 |
| 20 Feb 2024 | 11.73 | 11.73 | 11.60 | 11.61 | 11.61 | 16,909 |
| 19 Feb 2024 | 11.85 | 11.85 | 11.67 | 11.68 | 11.68 | 20,805 |
| 16 Feb 2024 | 11.84 | 11.88 | 11.78 | 11.85 | 11.85 | 151,475 |
| 15 Feb 2024 | 11.77 | 11.90 | 11.77 | 11.84 | 11.84 | 26,505 |
| 14 Feb 2024 | 11.58 | 11.64 | 11.52 | 11.62 | 11.62 | 17,339 |
| 13 Feb 2024 | 11.53 | 11.62 | 11.53 | 11.62 | 11.62 | 11,045 |
| 12 Feb 2024 | 11.55 | 11.56 | 11.53 | 11.55 | 11.55 | 8,561 |
| 09 Feb 2024 | 11.50 | 11.55 | 11.44 | 11.45 | 11.45 | 24,447 |
| 08 Feb 2024 | 11.52 | 11.60 | 11.52 | 11.54 | 11.54 | 23,183 |
| 07 Feb 2024 | 11.36 | 11.44 | 11.32 | 11.33 | 11.33 | 9,583 |
| 06 Feb 2024 | 11.37 | 11.43 | 11.37 | 11.43 | 11.43 | 14,312 |
| 05 Feb 2024 | 11.29 | 11.40 | 11.29 | 11.35 | 11.35 | 58,725 |
| 02 Feb 2024 | 11.00 | 11.25 | 10.99 | 11.16 | 11.16 | 25,581 |
| 01 Feb 2024 | 10.76 | 10.95 | 10.76 | 10.94 | 10.94 | 8,791 |
| 31 Jan 2024 | 11.06 | 11.06 | 10.80 | 10.86 | 10.86 | 15,726 |
| 30 Jan 2024 | 11.08 | 11.15 | 11.05 | 11.11 | 11.11 | 43,448 |
| 29 Jan 2024 | 11.02 | 11.06 | 11.00 | 11.02 | 11.02 | 7,901 |
| 25 Jan 2024 | 10.90 | 11.04 | 10.90 | 11.04 | 11.04 | 13,471 |
| 24 Jan 2024 | 10.85 | 10.93 | 10.85 | 10.90 | 10.90 | 14,275 |
| 23 Jan 2024 | 10.67 | 10.81 | 10.67 | 10.78 | 10.78 | 23,993 |
| 22 Jan 2024 | 10.66 | 10.75 | 10.66 | 10.67 | 10.67 | 25,877 |
| 19 Jan 2024 | 10.51 | 10.64 | 10.51 | 10.58 | 10.58 | 4,175 |
| 18 Jan 2024 | 10.51 | 10.51 | 10.46 | 10.46 | 10.46 | 4,698 |
| 17 Jan 2024 | 10.56 | 10.60 | 10.49 | 10.51 | 10.51 | 4,963 |
| 16 Jan 2024 | 10.53 | 10.56 | 10.46 | 10.46 | 10.46 | 11,971 |
| 15 Jan 2024 | 10.58 | 10.58 | 10.51 | 10.57 | 10.57 | 420 |
| 12 Jan 2024 | 10.54 | 10.57 | 10.52 | 10.55 | 10.55 | 13,998 |
| 11 Jan 2024 | 10.50 | 10.57 | 10.50 | 10.56 | 10.56 | 10,902 |
| 10 Jan 2024 | 10.34 | 10.48 | 10.34 | 10.48 | 10.48 | 2,559 |
| 09 Jan 2024 | 10.36 | 10.46 | 10.36 | 10.43 | 10.43 | 6,033 |
| 08 Jan 2024 | 10.25 | 10.25 | 10.17 | 10.18 | 10.18 | 1,475 |
| 05 Jan 2024 | 10.25 | 10.29 | 10.22 | 10.22 | 10.22 | 3,082 |
| 04 Jan 2024 | 10.26 | 10.26 | 10.19 | 10.20 | 10.20 | 6,164 |
| 03 Jan 2024 | 10.36 | 10.36 | 10.22 | 10.22 | 10.22 | 6,255 |
| 02 Jan 2024 | 10.35 | 10.45 | 10.22 | 10.37 | 10.37 | 7,939 |
| 29 Dec 2023 | 10.38 | 10.46 | 10.38 | 10.38 | 10.38 | 2,067 |
| 28 Dec 2023 | 10.32 | 10.40 | 10.32 | 10.35 | 10.35 | 4,260 |
| 27 Dec 2023 | 10.27 | 10.32 | 10.26 | 10.28 | 10.28 | 29,927 |
| 22 Dec 2023 | 10.39 | 10.47 | 10.27 | 10.27 | 10.27 | 4,307 |
| 21 Dec 2023 | 10.45 | 10.45 | 10.34 | 10.38 | 10.38 | 11,480 |
| 20 Dec 2023 | 10.50 | 10.56 | 10.50 | 10.50 | 10.50 | 7,944 |
| 19 Dec 2023 | 10.40 | 10.50 | 10.40 | 10.47 | 10.47 | 15,593 |
| 18 Dec 2023 | 10.34 | 10.45 | 10.34 | 10.40 | 10.40 | 7,455 |
| 15 Dec 2023 | 10.50 | 10.51 | 10.45 | 10.45 | 10.45 | 32,630 |
| 14 Dec 2023 | 10.48 | 10.53 | 10.43 | 10.46 | 10.46 | 3,745 |
| 13 Dec 2023 | 10.48 | 10.55 | 10.47 | 10.47 | 10.47 | 9,453 |
| 12 Dec 2023 | 10.31 | 10.40 | 10.31 | 10.33 | 10.33 | 6,159 |
| 11 Dec 2023 | 10.35 | 10.40 | 10.35 | 10.35 | 10.35 | 5,530 |
| 08 Dec 2023 | 10.28 | 10.36 | 10.27 | 10.29 | 10.29 | 8,917 |
| 07 Dec 2023 | 10.30 | 10.30 | 10.23 | 10.26 | 10.26 | 2,728 |
| 06 Dec 2023 | 10.23 | 10.34 | 10.23 | 10.34 | 10.34 | 13,905 |
| 05 Dec 2023 | 10.29 | 10.29 | 10.19 | 10.23 | 10.23 | 33,778 |
| 04 Dec 2023 | 10.28 | 10.31 | 10.27 | 10.29 | 10.29 | 12,758 |
| 01 Dec 2023 | 10.38 | 10.38 | 10.26 | 10.27 | 10.27 | 6,889 |
| 30 Nov 2023 | 10.33 | 10.38 | 10.33 | 10.35 | 10.35 | 5,988 |
| 29 Nov 2023 | 10.26 | 10.36 | 10.26 | 10.33 | 10.33 | 4,487 |
| 28 Nov 2023 | 10.25 | 10.31 | 10.25 | 10.26 | 10.26 | 8,005 |
| 27 Nov 2023 | 10.37 | 10.37 | 10.25 | 10.25 | 10.25 | 1,254 |
| 24 Nov 2023 | 10.39 | 10.45 | 10.37 | 10.37 | 10.37 | 2,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.