Betr Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.650	0.663	0.630	0.630	0.630	376,647
2022-04-21	0.680	0.690	0.650	0.650	0.650	261,234
2022-04-20	0.680	0.700	0.680	0.685	0.685	478,956
2022-04-19	0.695	0.700	0.678	0.685	0.685	145,565
2022-04-14	0.730	0.730	0.690	0.690	0.690	344,776
2022-04-13	0.730	0.730	0.710	0.730	0.730	65,920
2022-04-12	0.700	0.730	0.685	0.690	0.690	265,671
2022-04-11	0.715	0.715	0.700	0.700	0.700	52,943
2022-04-08	0.700	0.720	0.700	0.720	0.720	159,762
2022-04-07	0.700	0.720	0.690	0.700	0.700	134,271
2022-04-06	0.730	0.730	0.695	0.700	0.700	167,119
2022-04-05	0.710	0.740	0.710	0.735	0.735	98,793
2022-04-04	0.750	0.750	0.700	0.710	0.710	96,653
2022-04-01	0.770	0.770	0.725	0.740	0.740	322,986
2022-03-31	0.790	0.790	0.755	0.760	0.760	82,136
2022-03-30	0.770	0.790	0.765	0.780	0.780	48,853
2022-03-29	0.740	0.770	0.730	0.760	0.760	181,518
2022-03-28	0.780	0.780	0.720	0.740	0.740	194,021
2022-03-25	0.820	0.820	0.760	0.760	0.760	177,409
2022-03-24	0.800	0.830	0.800	0.800	0.800	155,302
2022-03-23	0.800	0.810	0.790	0.790	0.790	118,497
2022-03-22	0.845	0.855	0.780	0.800	0.800	386,183
2022-03-21	0.820	0.855	0.800	0.835	0.835	145,856
2022-03-18	0.825	0.880	0.790	0.790	0.790	183,084
2022-03-17	0.800	0.840	0.800	0.820	0.820	110,039
2022-03-16	0.780	0.810	0.770	0.770	0.770	109,278
2022-03-15	0.820	0.820	0.760	0.760	0.760	232,827
2022-03-14	0.795	0.825	0.780	0.820	0.820	116,519
2022-03-11	0.855	0.855	0.775	0.790	0.790	183,620
2022-03-10	0.800	0.875	0.795	0.830	0.830	227,461
2022-03-09	0.750	0.805	0.750	0.790	0.790	201,592
2022-03-08	0.770	0.800	0.745	0.745	0.745	286,494
2022-03-07	0.805	0.810	0.745	0.800	0.800	225,098
2022-03-04	0.840	0.840	0.780	0.805	0.805	638,484
2022-03-03	0.765	0.845	0.760	0.840	0.840	520,935
2022-03-02	0.795	0.795	0.755	0.770	0.770	911,151
2022-03-01	0.720	0.800	0.705	0.795	0.795	1,056,310
2022-02-28	0.670	0.740	0.660	0.725	0.725	1,356,684
2022-02-25	0.690	0.695	0.635	0.650	0.650	935,898
2022-02-24	0.705	0.730	0.670	0.690	0.690	528,553
2022-02-23	0.705	0.775	0.705	0.720	0.720	1,804,864
2022-02-22	0.800	0.805	0.740	0.745	0.745	509,090
2022-02-21	0.810	0.840	0.790	0.825	0.825	243,538
2022-02-18	0.885	0.885	0.815	0.840	0.840	312,358
2022-02-17	0.875	0.890	0.865	0.865	0.865	78,724
2022-02-16	0.895	0.920	0.875	0.875	0.875	101,600
2022-02-15	0.900	0.905	0.860	0.885	0.885	305,859
2022-02-14	0.925	0.925	0.875	0.885	0.885	189,584
2022-02-11	0.955	0.965	0.895	0.925	0.925	287,213
2022-02-10	0.945	0.955	0.940	0.940	0.940	100,524
2022-02-09	0.950	0.965	0.935	0.935	0.935	218,949
2022-02-08	0.950	0.960	0.940	0.950	0.950	182,417
2022-02-07	0.950	0.953	0.920	0.950	0.950	224,491
2022-02-04	0.895	0.950	0.895	0.935	0.935	204,118
2022-02-03	0.975	0.975	0.900	0.900	0.900	440,156
2022-02-02	0.945	0.980	0.920	0.970	0.970	590,470
2022-02-01	0.945	0.985	0.910	0.945	0.945	524,985
2022-01-31	1.000	1.000	0.910	0.945	0.945	1,226,387
2022-01-28	1.040	1.040	0.975	0.980	0.980	860,782
2022-01-27	1.090	1.155	0.980	1.015	1.015	953,575

← NewerPage 20 of 22 · 1,271 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.