Betr Entertainment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.060	1.080	1.010	1.040	1.040	592,599
2022-01-24	1.150	1.150	1.050	1.060	1.060	833,171
2022-01-21	1.240	1.245	1.155	1.170	1.170	439,402
2022-01-20	1.220	1.240	1.145	1.240	1.240	603,277
2022-01-19	1.260	1.270	1.205	1.215	1.215	313,887
2022-01-18	1.320	1.330	1.240	1.260	1.260	653,814
2022-01-17	1.345	1.345	1.320	1.325	1.325	116,290
2022-01-14	1.335	1.355	1.325	1.350	1.350	211,310
2022-01-13	1.365	1.365	1.330	1.330	1.330	146,004
2022-01-12	1.350	1.365	1.330	1.350	1.350	215,328
2022-01-11	1.390	1.400	1.340	1.340	1.340	192,504
2022-01-10	1.400	1.400	1.340	1.400	1.400	218,168
2022-01-07	1.410	1.435	1.360	1.410	1.410	361,715
2022-01-06	1.405	1.430	1.390	1.430	1.430	163,120
2022-01-05	1.440	1.460	1.410	1.430	1.430	176,166
2022-01-04	1.470	1.520	1.440	1.440	1.440	113,909
2021-12-31	1.480	1.490	1.465	1.470	1.470	49,259
2021-12-30	1.510	1.510	1.455	1.465	1.465	73,875
2021-12-29	1.500	1.540	1.475	1.510	1.510	90,826
2021-12-24	1.485	1.545	1.435	1.495	1.495	197,314
2021-12-23	1.450	1.480	1.415	1.465	1.465	115,558
2021-12-22	1.395	1.475	1.395	1.440	1.440	146,152
2021-12-21	1.345	1.445	1.345	1.390	1.390	151,252
2021-12-20	1.360	1.400	1.340	1.340	1.340	165,849
2021-12-17	1.400	1.400	1.330	1.365	1.365	401,003
2021-12-16	1.420	1.420	1.390	1.390	1.390	168,297
2021-12-15	1.435	1.435	1.390	1.405	1.405	170,466
2021-12-14	1.495	1.505	1.415	1.420	1.420	215,919
2021-12-13	1.480	1.520	1.415	1.485	1.485	133,529
2021-12-10	1.400	1.550	1.400	1.480	1.480	171,928
2021-12-09	1.375	1.465	1.370	1.445	1.445	248,635
2021-12-08	1.470	1.545	1.375	1.410	1.410	442,436
2021-12-07	1.350	1.490	1.315	1.480	1.480	291,508
2021-12-06	1.350	1.370	1.320	1.350	1.350	487,411
2021-12-03	1.500	1.500	1.365	1.400	1.400	504,837
2021-12-02	1.490	1.500	1.455	1.475	1.475	507,471
2021-12-01	1.605	1.605	1.490	1.500	1.500	586,998
2021-11-30	1.570	1.600	1.540	1.575	1.575	247,518
2021-11-29	1.590	1.610	1.535	1.550	1.550	399,949
2021-11-26	1.630	1.645	1.590	1.615	1.615	258,931
2021-11-25	1.620	1.685	1.610	1.625	1.625	139,350
2021-11-24	1.680	1.685	1.605	1.620	1.620	449,114
2021-11-23	1.780	1.780	1.690	1.710	1.710	216,830
2021-11-22	1.795	1.795	1.750	1.780	1.780	260,355
2021-11-19	1.760	1.900	1.760	1.800	1.800	647,318
2021-11-18	1.745	1.775	1.730	1.760	1.760	187,965
2021-11-17	1.740	1.785	1.740	1.765	1.765	191,462
2021-11-16	1.820	1.845	1.735	1.740	1.740	303,594
2021-11-15	1.860	1.890	1.805	1.830	1.830	187,835
2021-11-12	1.860	1.885	1.825	1.870	1.870	158,866
2021-11-11	1.870	1.870	1.795	1.840	1.840	319,167
2021-11-10	1.910	1.910	1.860	1.895	1.895	85,453
2021-11-09	1.920	1.945	1.870	1.900	1.900	151,374
2021-11-08	1.920	1.980	1.895	1.910	1.910	187,192
2021-11-05	1.930	1.930	1.875	1.900	1.900	164,111
2021-11-04	1.900	1.920	1.875	1.890	1.890	190,460
2021-11-03	1.860	1.900	1.830	1.900	1.900	452,507
2021-11-02	1.895	1.930	1.865	1.895	1.895	119,770
2021-11-01	2.010	2.030	1.855	1.895	1.895	420,131
2021-10-29	2.010	2.020	1.920	2.000	2.000	904,145

← NewerPage 21 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.