Betr Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.550	0.565	0.505	0.535	0.535	174,401
2022-07-15	0.575	0.595	0.510	0.550	0.550	164,821
2022-07-14	0.535	0.630	0.525	0.600	0.600	199,872
2022-07-13	0.500	0.525	0.495	0.520	0.520	141,312
2022-07-12	0.510	0.540	0.460	0.500	0.500	211,991
2022-07-11	0.555	0.555	0.475	0.505	0.505	223,560
2022-07-08	0.530	0.570	0.530	0.540	0.540	75,509
2022-07-07	0.520	0.525	0.510	0.520	0.520	96,467
2022-07-06	0.570	0.570	0.510	0.525	0.525	232,649
2022-07-05	0.580	0.580	0.485	0.570	0.570	183,090
2022-07-04	0.575	0.575	0.525	0.560	0.560	183,756
2022-07-01	0.535	0.600	0.530	0.535	0.535	553,202
2022-06-30	0.460	0.540	0.450	0.500	0.500	380,546
2022-06-29	0.510	0.520	0.465	0.465	0.465	620,562
2022-06-28	0.510	0.670	0.510	0.530	0.530	847,240
2022-06-27	0.470	0.500	0.430	0.470	0.470	400,343
2022-06-24	0.385	0.460	0.385	0.460	0.460	436,076
2022-06-23	0.380	0.390	0.375	0.385	0.385	364,210
2022-06-22	0.395	0.400	0.370	0.400	0.400	292,939
2022-06-21	0.375	0.400	0.375	0.380	0.380	469,189
2022-06-20	0.410	0.410	0.370	0.385	0.385	177,223
2022-06-17	0.380	0.410	0.370	0.400	0.400	215,305
2022-06-16	0.400	0.430	0.390	0.390	0.390	382,057
2022-06-15	0.420	0.420	0.395	0.410	0.410	352,316
2022-06-14	0.410	0.440	0.390	0.430	0.430	326,459
2022-06-10	0.445	0.460	0.430	0.445	0.445	151,041
2022-06-09	0.460	0.470	0.445	0.445	0.445	330,223
2022-06-08	0.480	0.480	0.460	0.465	0.465	352,101
2022-06-07	0.495	0.505	0.465	0.470	0.470	293,854
2022-06-06	0.520	0.525	0.495	0.500	0.500	526,649
2022-06-03	0.530	0.530	0.505	0.520	0.520	316,758
2022-06-02	0.540	0.540	0.515	0.515	0.515	66,146
2022-06-01	0.570	0.580	0.540	0.540	0.540	199,452
2022-05-31	0.580	0.590	0.545	0.590	0.590	390,449
2022-05-30	0.550	0.595	0.540	0.595	0.595	206,724
2022-05-27	0.585	0.585	0.535	0.550	0.550	411,384
2022-05-26	0.575	0.590	0.560	0.560	0.560	114,137
2022-05-25	0.560	0.580	0.560	0.565	0.565	195,272
2022-05-24	0.600	0.600	0.560	0.560	0.560	192,716
2022-05-23	0.605	0.615	0.580	0.600	0.600	283,835
2022-05-20	0.595	0.620	0.585	0.610	0.610	101,192
2022-05-19	0.620	0.620	0.560	0.575	0.575	260,376
2022-05-18	0.600	0.640	0.600	0.600	0.600	401,471
2022-05-17	0.580	0.580	0.510	0.550	0.550	814,531
2022-05-16	0.600	0.600	0.555	0.580	0.580	119,865
2022-05-13	0.550	0.610	0.550	0.570	0.570	259,600
2022-05-12	0.590	0.605	0.530	0.540	0.540	234,288
2022-05-11	0.640	0.640	0.590	0.600	0.600	212,753
2022-05-10	0.640	0.645	0.620	0.625	0.625	262,003
2022-05-09	0.690	0.690	0.635	0.640	0.640	185,419
2022-05-06	0.650	0.695	0.640	0.695	0.695	24,075
2022-05-05	0.645	0.680	0.645	0.680	0.680	77,953
2022-05-04	0.655	0.690	0.640	0.640	0.640	95,057
2022-05-03	0.690	0.695	0.650	0.650	0.650	86,799
2022-05-02	0.690	0.690	0.665	0.665	0.665	170,875
2022-04-29	0.730	0.735	0.700	0.705	0.705	372,212
2022-04-28	0.710	0.745	0.675	0.690	0.690	167,419
2022-04-27	0.675	0.763	0.650	0.740	0.740	684,113
2022-04-26	0.700	0.735	0.640	0.675	0.675	146,188
2022-04-22	0.650	0.663	0.630	0.630	0.630	376,647

← NewerPage 19 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.