Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
BetaShares Capital Limited (GAME)
BetaShares Capital Limited (GAME) Historical

GAME BetaShares Capital Limited

9.76

0.05 (0.51%)

May 31 2024 - Closed

Delayed by 20 minutes

GAME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	9.76	0.05	0.51%	9.90	9.90	9.76	286
May 30 2024	9.71	0.03	0.31%	9.77	9.77	9.68	15
May 29 2024	9.68	-0.05	-0.51%	9.71	9.71	9.68	3,545
May 28 2024	9.73	0.03	0.31%	9.70	9.73	9.70	603
May 27 2024	9.70	-0.20	-2.02%	9.72	9.72	9.70	2
May 24 2024	9.90	0.00	0.00%	9.90	9.90	9.90	6
May 23 2024	9.90	0.01	0.10%	9.915	9.93	9.90	7
May 22 2024	9.89	-0.08	-0.80%	10.10	10.10	9.89	324
May 21 2024	9.97	0.02	0.20%	10.04	10.04	9.97	205
May 20 2024	9.95	-0.05	-0.50%	10.03	10.03	9.95	4,267
May 17 2024	10.00	-0.03	-0.30%	10.00	10.00	10.00	300
May 16 2024	10.03	0.10	1.01%	9.97	10.03	9.97	62
May 15 2024	9.93	0.02	0.20%	10.03	10.03	9.93	5,466
May 14 2024	9.91	0.08	0.81%	9.91	9.91	9.91	804
May 13 2024	9.83	0.05	0.51%	9.85	9.85	9.83	680
May 10 2024	9.78	-0.09	-0.91%	9.87	9.87	9.78	88
May 09 2024	9.87	0.08	0.82%	9.82	9.87	9.82	230
May 08 2024	9.79	0.01	0.10%	9.83	9.83	9.77	81
May 07 2024	9.78	0.07	0.72%	9.80	9.80	9.78	2
May 06 2024	9.71	0.09	0.94%	9.77	9.77	9.71	1,853
May 03 2024	9.62	0.05	0.52%	9.59	9.65	9.59	851
May 02 2024	9.57	0.04	0.42%	9.59	9.59	9.57	4
May 01 2024	9.53	-0.02	-0.21%	9.51	9.53	9.50	621
Apr 30 2024	9.55	0.01	0.10%	9.50	9.55	9.50	50
Apr 29 2024	9.54	0.09	0.95%	9.54	9.54	9.54	1,036
Apr 26 2024	9.45	0.09	0.96%	9.45	9.45	9.42	13
Apr 24 2024	9.36	0.00	0.00%	9.36	9.36	9.36	0
Apr 23 2024	9.36	0.00	0.00%	9.34	9.39	9.34	13
Apr 22 2024	9.36	0.07	0.75%	9.29	9.36	9.29	211
Apr 19 2024	9.29	-0.12	-1.28%	9.50	9.50	9.29	253
Apr 18 2024	9.41	-0.04	-0.42%	9.41	9.41	9.41	238
Apr 17 2024	9.45	0.03	0.32%	9.45	9.45	9.45	3
Apr 16 2024	9.42	-0.27	-2.79%	9.50	9.50	9.41	4,616
Apr 15 2024	9.69	0.00	0.00%	9.69	9.69	9.69	2
Apr 12 2024	9.69	0.03	0.31%	9.69	9.69	9.69	101
Apr 11 2024	9.66	-0.02	-0.21%	9.67	9.68	9.66	694
Apr 10 2024	9.68	0.05	0.52%	9.65	9.68	9.65	105
Apr 09 2024	9.63	0.07	0.73%	9.65	9.65	9.62	684
Apr 08 2024	9.56	0.06	0.63%	9.57	9.59	9.56	1,058
Apr 05 2024	9.50	-0.10	-1.04%	9.60	9.60	9.50	10
Apr 04 2024	9.60	0.00	0.00%	9.64	9.64	9.60	531
Apr 03 2024	9.60	-0.15	-1.54%	9.60	9.60	9.60	46
Apr 02 2024	9.75	-0.02	-0.20%	9.78	9.78	9.75	144
Mar 28 2024	9.77	-0.03	-0.31%	9.84	9.84	9.77	8
Mar 27 2024	9.80	0.08	0.82%	9.80	9.80	9.80	4
Mar 26 2024	9.72	-0.04	-0.41%	9.71	9.72	9.71	685
Mar 25 2024	9.76	-0.05	-0.51%	9.90	9.90	9.76	792
Mar 22 2024	9.81	0.05	0.51%	9.81	9.81	9.81	2,500
Mar 21 2024	9.76	0.06	0.62%	9.82	9.87	9.76	5,369
Mar 20 2024	9.70	0.03	0.31%	9.71	9.74	9.70	264
Mar 19 2024	9.67	-0.01	-0.10%	9.71	9.71	9.67	6
Mar 18 2024	9.68	0.09	0.94%	9.64	9.68	9.64	4
Mar 15 2024	9.59	-0.08	-0.83%	9.69	9.72	9.59	21
Mar 14 2024	9.67	-0.02	-0.21%	9.69	9.69	9.67	3
Mar 13 2024	9.69	0.02	0.21%	9.62	9.73	9.62	3,447
Mar 12 2024	9.67	0.08	0.83%	9.64	9.67	9.63	363
Mar 11 2024	9.59	0.07	0.74%	9.53	9.60	9.53	1,786
Mar 08 2024	9.52	0.03	0.32%	9.48	9.54	9.48	111
Mar 07 2024	9.49	-0.05	-0.52%	10.19	10.19	9.49	305
Mar 06 2024	9.54	-0.10	-1.04%	9.53	9.54	9.53	320
Mar 05 2024	9.64	-0.19	-1.93%	9.77	9.77	9.64	210
Mar 04 2024	9.83	0.06	0.61%	9.86	9.86	9.83	8

BetaShares Capital

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions