Betr Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.450	0.450	0.430	0.450	0.450	105,704
2022-10-10	0.445	0.455	0.445	0.450	0.450	55,497
2022-10-07	0.450	0.460	0.450	0.450	0.450	89,511
2022-10-06	0.450	0.460	0.445	0.450	0.450	49,438
2022-10-05	0.470	0.470	0.445	0.450	0.450	52,435
2022-10-04	0.470	0.470	0.460	0.470	0.470	43,165
2022-10-03	0.480	0.480	0.470	0.470	0.470	19,726
2022-09-30	0.470	0.485	0.455	0.470	0.470	80,880
2022-09-29	0.480	0.493	0.468	0.470	0.470	201,283
2022-09-28	0.455	0.480	0.455	0.480	0.480	36,917
2022-09-27	0.455	0.490	0.455	0.455	0.455	135,390
2022-09-26	0.465	0.465	0.450	0.455	0.455	136,323
2022-09-23	0.475	0.475	0.455	0.465	0.465	116,473
2022-09-21	0.460	0.495	0.460	0.470	0.470	58,350
2022-09-20	0.460	0.485	0.460	0.460	0.460	39,680
2022-09-19	0.510	0.510	0.460	0.460	0.460	62,106
2022-09-16	0.510	0.510	0.460	0.510	0.510	86,259
2022-09-15	0.500	0.510	0.480	0.510	0.510	134,135
2022-09-14	0.470	0.490	0.450	0.485	0.485	242,067
2022-09-13	0.460	0.485	0.458	0.470	0.470	61,067
2022-09-12	0.460	0.480	0.440	0.450	0.450	137,761
2022-09-09	0.470	0.470	0.450	0.450	0.450	61,756
2022-09-08	0.420	0.470	0.420	0.470	0.470	187,380
2022-09-07	0.400	0.430	0.400	0.415	0.415	182,980
2022-09-06	0.390	0.405	0.390	0.395	0.395	252,483
2022-09-05	0.410	0.410	0.390	0.390	0.390	146,849
2022-09-02	0.430	0.430	0.400	0.405	0.405	375,287
2022-09-01	0.440	0.445	0.415	0.415	0.415	330,021
2022-08-31	0.430	0.468	0.410	0.430	0.430	460,956
2022-08-30	0.465	0.465	0.410	0.425	0.425	726,228
2022-08-29	0.480	0.480	0.450	0.465	0.465	333,669
2022-08-26	0.475	0.475	0.455	0.455	0.455	174,498
2022-08-25	0.480	0.480	0.455	0.455	0.455	231,537
2022-08-24	0.475	0.480	0.465	0.475	0.475	177,606
2022-08-23	0.475	0.475	0.465	0.465	0.465	172,570
2022-08-22	0.490	0.490	0.475	0.475	0.475	114,255
2022-08-19	0.490	0.495	0.490	0.490	0.490	142,908
2022-08-18	0.490	0.490	0.475	0.490	0.490	176,885
2022-08-17	0.495	0.500	0.480	0.480	0.480	343,557
2022-08-16	0.515	0.515	0.480	0.495	0.495	303,172
2022-08-15	0.480	0.530	0.475	0.505	0.505	412,600
2022-08-12	0.470	0.485	0.460	0.480	0.480	513,798
2022-08-11	0.495	0.500	0.465	0.470	0.470	820,257
2022-08-10	0.500	0.510	0.480	0.480	0.480	778,124
2022-08-09	0.520	0.540	0.480	0.505	0.505	1,175,335
2022-08-08	0.515	0.555	0.500	0.500	0.500	569,897
2022-08-05	0.535	0.555	0.510	0.510	0.510	782,602
2022-08-04	0.550	0.570	0.520	0.530	0.530	296,778
2022-08-03	0.530	0.560	0.500	0.560	0.560	159,851
2022-08-02	0.555	0.560	0.510	0.525	0.525	363,831
2022-08-01	0.600	0.600	0.525	0.540	0.540	210,228
2022-07-29	0.650	0.710	0.565	0.585	0.585	674,009
2022-07-28	0.520	0.600	0.520	0.595	0.595	232,274
2022-07-27	0.490	0.520	0.490	0.495	0.495	140,187
2022-07-26	0.515	0.518	0.480	0.480	0.480	383,367
2022-07-25	0.545	0.545	0.515	0.515	0.515	200,372
2022-07-22	0.550	0.570	0.535	0.550	0.550	235,694
2022-07-21	0.550	0.575	0.520	0.550	0.550	272,715
2022-07-20	0.545	0.555	0.510	0.540	0.540	284,049
2022-07-19	0.560	0.560	0.515	0.540	0.540	246,939

← NewerPage 18 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.