BetaShares Video Games and Esports ETF (GAME.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:37PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.59 | 9.65 | 9.59 | 9.62 | 9.62 | 851 |
| 02 May 2024 | 9.59 | 9.59 | 9.57 | 9.57 | 9.57 | 4 |
| 01 May 2024 | 9.51 | 9.53 | 9.50 | 9.53 | 9.53 | 621 |
| 30 Apr 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 50 |
| 29 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1,036 |
| 26 Apr 2024 | 9.45 | 9.45 | 9.42 | 9.45 | 9.45 | 13 |
| 24 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 23 Apr 2024 | 9.34 | 9.39 | 9.34 | 9.36 | 9.36 | 13 |
| 22 Apr 2024 | 9.29 | 9.36 | 9.29 | 9.36 | 9.36 | 211 |
| 19 Apr 2024 | 9.50 | 9.50 | 9.29 | 9.29 | 9.29 | 253 |
| 18 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 238 |
| 17 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3 |
| 16 Apr 2024 | 9.50 | 9.50 | 9.41 | 9.42 | 9.42 | 4,616 |
| 15 Apr 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2 |
| 12 Apr 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 101 |
| 11 Apr 2024 | 9.67 | 9.68 | 9.66 | 9.66 | 9.66 | 694 |
| 10 Apr 2024 | 9.65 | 9.68 | 9.65 | 9.68 | 9.68 | 105 |
| 09 Apr 2024 | 9.65 | 9.65 | 9.62 | 9.63 | 9.63 | 684 |
| 08 Apr 2024 | 9.57 | 9.59 | 9.56 | 9.56 | 9.56 | 1,058 |
| 05 Apr 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 10 |
| 04 Apr 2024 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | 531 |
| 03 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 46 |
| 02 Apr 2024 | 9.78 | 9.78 | 9.75 | 9.75 | 9.75 | 144 |
| 28 Mar 2024 | 9.84 | 9.84 | 9.77 | 9.77 | 9.77 | 8 |
| 27 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4 |
| 26 Mar 2024 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 685 |
| 25 Mar 2024 | 9.90 | 9.90 | 9.76 | 9.76 | 9.76 | 792 |
| 22 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 2,500 |
| 21 Mar 2024 | 9.82 | 9.87 | 9.76 | 9.76 | 9.76 | 5,369 |
| 20 Mar 2024 | 9.71 | 9.74 | 9.70 | 9.70 | 9.70 | 264 |
| 19 Mar 2024 | 9.71 | 9.71 | 9.67 | 9.67 | 9.67 | 6 |
| 18 Mar 2024 | 9.64 | 9.68 | 9.64 | 9.68 | 9.68 | 4 |
| 15 Mar 2024 | 9.69 | 9.72 | 9.59 | 9.59 | 9.59 | 21 |
| 14 Mar 2024 | 9.69 | 9.69 | 9.67 | 9.67 | 9.67 | 3 |
| 13 Mar 2024 | 9.62 | 9.73 | 9.62 | 9.69 | 9.69 | 3,447 |
| 12 Mar 2024 | 9.64 | 9.67 | 9.63 | 9.67 | 9.67 | 363 |
| 11 Mar 2024 | 9.53 | 9.60 | 9.53 | 9.59 | 9.59 | 1,786 |
| 08 Mar 2024 | 9.48 | 9.54 | 9.48 | 9.52 | 9.52 | 111 |
| 07 Mar 2024 | 10.19 | 10.19 | 9.49 | 9.49 | 9.49 | 305 |
| 06 Mar 2024 | 9.53 | 9.54 | 9.53 | 9.54 | 9.54 | 320 |
| 05 Mar 2024 | 9.77 | 9.77 | 9.64 | 9.64 | 9.64 | 210 |
| 04 Mar 2024 | 9.86 | 9.86 | 9.83 | 9.83 | 9.83 | 8 |
| 01 Mar 2024 | 9.83 | 9.83 | 9.73 | 9.77 | 9.77 | 1,126 |
| 29 Feb 2024 | 9.77 | 9.77 | 9.70 | 9.74 | 9.74 | 23 |
| 28 Feb 2024 | 9.85 | 9.88 | 9.85 | 9.86 | 9.86 | 464 |
| 27 Feb 2024 | 9.77 | 9.77 | 9.72 | 9.72 | 9.72 | 2 |
| 26 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 23 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10 |
| 22 Feb 2024 | 9.81 | 9.82 | 9.81 | 9.81 | 9.81 | 312 |
| 21 Feb 2024 | 9.74 | 9.83 | 9.74 | 9.83 | 9.83 | 117 |
| 20 Feb 2024 | 10.09 | 10.09 | 9.93 | 9.93 | 9.93 | 210 |
| 19 Feb 2024 | 10.14 | 10.14 | 9.97 | 10.00 | 10.00 | 3,950 |
| 16 Feb 2024 | 10.05 | 10.15 | 10.05 | 10.14 | 10.14 | 110 |
| 15 Feb 2024 | 10.07 | 10.12 | 10.05 | 10.05 | 10.05 | 163 |
| 14 Feb 2024 | 9.87 | 9.93 | 9.87 | 9.93 | 9.93 | 427 |
| 13 Feb 2024 | 9.90 | 9.90 | 9.89 | 9.90 | 9.90 | 210 |
| 12 Feb 2024 | 9.86 | 9.90 | 9.85 | 9.90 | 9.90 | 11 |
| 09 Feb 2024 | 10.00 | 10.00 | 9.82 | 9.82 | 9.82 | 2,502 |
| 08 Feb 2024 | 9.97 | 9.99 | 9.96 | 9.99 | 9.99 | 40 |
| 07 Feb 2024 | 9.89 | 9.91 | 9.78 | 9.78 | 9.78 | 1,103 |
| 06 Feb 2024 | 9.74 | 9.80 | 9.74 | 9.80 | 9.80 | 1,156 |
| 05 Feb 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 02 Feb 2024 | 9.55 | 9.66 | 9.53 | 9.66 | 9.66 | 58 |
| 01 Feb 2024 | 9.47 | 9.51 | 9.47 | 9.48 | 9.48 | 437 |
| 31 Jan 2024 | 9.36 | 9.47 | 9.36 | 9.47 | 9.47 | 4,594 |
| 30 Jan 2024 | 9.49 | 9.58 | 9.49 | 9.58 | 9.58 | 2 |
| 29 Jan 2024 | 9.46 | 9.55 | 9.46 | 9.55 | 9.55 | 10 |
| 25 Jan 2024 | 9.36 | 9.56 | 9.36 | 9.54 | 9.54 | 84 |
| 24 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 23 Jan 2024 | 9.33 | 9.35 | 9.33 | 9.35 | 9.35 | 285 |
| 22 Jan 2024 | 9.26 | 9.34 | 9.26 | 9.34 | 9.34 | 6 |
| 19 Jan 2024 | 9.31 | 9.31 | 9.26 | 9.26 | 9.26 | 511 |
| 18 Jan 2024 | 9.27 | 9.27 | 9.24 | 9.25 | 9.25 | 8 |
| 17 Jan 2024 | 9.45 | 9.45 | 9.29 | 9.29 | 9.29 | 110 |
| 16 Jan 2024 | 9.52 | 9.52 | 9.39 | 9.39 | 9.39 | 6 |
| 15 Jan 2024 | 9.41 | 9.42 | 9.41 | 9.42 | 9.42 | 22 |
| 12 Jan 2024 | 9.56 | 9.56 | 9.47 | 9.47 | 9.47 | 746 |
| 11 Jan 2024 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | 267 |
| 10 Jan 2024 | 9.46 | 9.46 | 9.41 | 9.41 | 9.41 | 2 |
| 09 Jan 2024 | 9.41 | 9.43 | 9.40 | 9.40 | 9.40 | 502 |
| 08 Jan 2024 | 9.33 | 9.33 | 9.21 | 9.21 | 9.21 | 973 |
| 05 Jan 2024 | 9.27 | 9.33 | 9.27 | 9.29 | 9.29 | 949 |
| 04 Jan 2024 | 9.35 | 9.35 | 9.26 | 9.26 | 9.26 | 12 |
| 03 Jan 2024 | 9.38 | 9.38 | 9.29 | 9.29 | 9.29 | 59 |
| 02 Jan 2024 | 9.42 | 9.42 | 9.38 | 9.38 | 9.38 | 13 |
| 29 Dec 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 8 |
| 28 Dec 2023 | 9.37 | 9.37 | 9.32 | 9.35 | 9.35 | 226 |
| 27 Dec 2023 | 9.34 | 9.35 | 9.28 | 9.28 | 9.28 | 8 |
| 22 Dec 2023 | 9.62 | 9.62 | 9.52 | 9.52 | 9.52 | 103 |
| 21 Dec 2023 | 9.51 | 9.54 | 9.51 | 9.54 | 9.54 | 66 |
| 20 Dec 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 19 Dec 2023 | 9.57 | 9.57 | 9.51 | 9.51 | 9.51 | 941 |
| 18 Dec 2023 | 9.55 | 9.55 | 9.54 | 9.54 | 9.54 | 176 |
| 15 Dec 2023 | 9.69 | 9.69 | 9.56 | 9.58 | 9.58 | 524 |
| 14 Dec 2023 | 9.62 | 9.63 | 9.62 | 9.63 | 9.63 | 3 |
| 13 Dec 2023 | 9.60 | 9.61 | 9.53 | 9.53 | 9.53 | 4,378 |
| 12 Dec 2023 | 9.59 | 9.59 | 9.44 | 9.44 | 9.44 | 17 |
| 11 Dec 2023 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | 137 |
| 08 Dec 2023 | 9.54 | 9.54 | 9.45 | 9.45 | 9.45 | 440 |
| 07 Dec 2023 | 9.57 | 9.57 | 9.50 | 9.51 | 9.51 | 2,650 |
| *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.