Betr Entertainment Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.370	0.375	0.355	0.360	0.360	86,438
2023-01-05	0.375	0.375	0.370	0.370	0.370	3,135
2023-01-04	0.365	0.380	0.365	0.370	0.370	18,722
2023-01-03	0.370	0.370	0.365	0.365	0.365	8,983
2022-12-30	0.380	0.380	0.365	0.365	0.365	17,143
2022-12-29	0.370	0.370	0.360	0.360	0.360	17,062
2022-12-28	0.365	0.385	0.365	0.370	0.370	26,258
2022-12-23	0.370	0.380	0.360	0.365	0.365	41,191
2022-12-22	0.375	0.380	0.370	0.370	0.370	8,843
2022-12-21	0.385	0.400	0.375	0.375	0.375	31,845
2022-12-20	0.380	0.395	0.365	0.365	0.365	51,757
2022-12-19	0.395	0.395	0.375	0.380	0.380	40,872
2022-12-16	0.385	0.395	0.385	0.385	0.385	36,970
2022-12-15	0.380	0.390	0.375	0.375	0.375	23,317
2022-12-14	0.385	0.400	0.380	0.390	0.390	42,213
2022-12-13	0.400	0.403	0.380	0.380	0.380	54,559
2022-12-12	0.395	0.405	0.380	0.400	0.400	141,363
2022-12-09	0.420	0.430	0.395	0.430	0.430	71,812
2022-12-08	0.415	0.430	0.410	0.430	0.430	164,283
2022-12-07	0.405	0.430	0.400	0.430	0.430	115,431
2022-12-06	0.405	0.425	0.400	0.400	0.400	110,000
2022-12-05	0.400	0.415	0.400	0.405	0.405	1,091,796
2022-12-02	0.405	0.405	0.390	0.400	0.400	24,591
2022-12-01	0.410	0.410	0.390	0.395	0.395	44,410
2022-11-30	0.410	0.410	0.390	0.405	0.405	30,087
2022-11-29	0.410	0.410	0.390	0.410	0.410	50,825
2022-11-28	0.415	0.420	0.400	0.400	0.400	43,760
2022-11-25	0.400	0.415	0.400	0.415	0.415	32,185
2022-11-24	0.405	0.415	0.395	0.410	0.410	117,799
2022-11-23	0.405	0.413	0.405	0.405	0.405	28,287
2022-11-22	0.400	0.400	0.395	0.400	0.400	69,490
2022-11-21	0.405	0.405	0.395	0.400	0.400	55,272
2022-11-18	0.405	0.405	0.400	0.400	0.400	159,540
2022-11-17	0.410	0.420	0.375	0.420	0.420	221,147
2022-11-16	0.410	0.420	0.395	0.410	0.410	42,517
2022-11-15	0.410	0.410	0.400	0.400	0.400	23,724
2022-11-14	0.425	0.425	0.395	0.425	0.425	1,168,219
2022-11-11	0.410	0.425	0.400	0.425	0.425	127,749
2022-11-10	0.400	0.425	0.390	0.425	0.425	42,357
2022-11-09	0.400	0.410	0.385	0.405	0.405	52,408
2022-11-08	0.390	0.430	0.385	0.385	0.385	101,693
2022-11-07	0.415	0.415	0.390	0.410	0.410	148,112
2022-11-04	0.420	0.420	0.400	0.415	0.415	187,558
2022-11-03	0.420	0.440	0.420	0.440	0.440	28,818
2022-11-02	0.430	0.440	0.430	0.440	0.440	31,969
2022-11-01	0.440	0.440	0.410	0.430	0.430	91,930
2022-10-31	0.445	0.470	0.430	0.440	0.440	77,885
2022-10-28	0.445	0.445	0.410	0.435	0.435	146,051
2022-10-27	0.450	0.465	0.440	0.440	0.440	113,073
2022-10-26	0.480	0.480	0.445	0.455	0.455	22,272
2022-10-25	0.455	0.470	0.445	0.470	0.470	105,674
2022-10-24	0.470	0.470	0.445	0.445	0.445	17,538
2022-10-21	0.450	0.470	0.440	0.460	0.460	61,532
2022-10-20	0.470	0.470	0.440	0.445	0.445	133,618
2022-10-19	0.435	0.460	0.415	0.460	0.460	270,355
2022-10-18	0.410	0.435	0.410	0.435	0.435	69,892
2022-10-17	0.430	0.435	0.405	0.405	0.405	69,502
2022-10-14	0.435	0.450	0.420	0.420	0.420	83,803
2022-10-13	0.445	0.445	0.390	0.420	0.420	445,114
2022-10-12	0.440	0.455	0.440	0.450	0.450	4,945

← NewerPage 17 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.