Betmakers Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	0.635	0.685	0.630	0.675	0.675	7,712,691
2022-01-19	0.665	0.665	0.635	0.635	0.635	5,890,461
2022-01-18	0.680	0.683	0.665	0.670	0.670	6,154,146
2022-01-17	0.700	0.705	0.678	0.685	0.685	5,761,839
2022-01-14	0.730	0.735	0.700	0.700	0.700	4,778,245
2022-01-13	0.745	0.755	0.735	0.735	0.735	1,660,794
2022-01-12	0.735	0.760	0.730	0.750	0.750	2,754,159
2022-01-11	0.740	0.760	0.730	0.730	0.730	2,963,290
2022-01-10	0.760	0.770	0.735	0.745	0.745	2,781,642
2022-01-07	0.745	0.775	0.745	0.760	0.760	2,341,867
2022-01-06	0.780	0.780	0.735	0.740	0.740	4,017,907
2022-01-05	0.825	0.825	0.780	0.780	0.780	2,612,585
2022-01-04	0.805	0.835	0.805	0.825	0.825	1,572,323
2021-12-31	0.820	0.820	0.800	0.800	0.800	1,934,226
2021-12-30	0.840	0.840	0.815	0.820	0.820	1,231,778
2021-12-29	0.830	0.850	0.825	0.835	0.835	1,967,319
2021-12-24	0.845	0.845	0.810	0.830	0.830	3,306,156
2021-12-23	0.845	0.865	0.808	0.845	0.845	5,894,806
2021-12-22	0.800	0.820	0.790	0.790	0.790	3,986,928
2021-12-21	0.765	0.790	0.750	0.785	0.785	1,775,505
2021-12-20	0.770	0.800	0.760	0.765	0.765	6,430,493
2021-12-17	0.835	0.835	0.750	0.760	0.760	8,950,539
2021-12-16	0.850	0.855	0.825	0.830	0.830	4,732,027
2021-12-15	0.905	0.905	0.830	0.830	0.830	7,451,235
2021-12-14	0.890	0.925	0.875	0.905	0.905	6,366,562
2021-12-13	0.870	0.895	0.850	0.890	0.890	3,688,340
2021-12-10	0.870	0.870	0.825	0.870	0.870	6,643,417
2021-12-09	0.880	0.890	0.855	0.880	0.880	2,415,538
2021-12-08	0.860	0.880	0.855	0.875	0.875	3,841,280
2021-12-07	0.820	0.850	0.800	0.850	0.850	6,438,823
2021-12-06	0.860	0.860	0.790	0.790	0.790	9,738,275
2021-12-03	0.865	0.885	0.855	0.860	0.860	4,382,408
2021-12-02	0.860	0.860	0.823	0.855	0.855	4,433,571
2021-12-01	0.885	0.885	0.850	0.870	0.870	4,370,675
2021-11-30	0.885	0.915	0.870	0.900	0.900	5,931,465
2021-11-29	0.860	0.885	0.860	0.870	0.870	6,976,307
2021-11-26	0.910	0.918	0.860	0.860	0.860	7,944,204
2021-11-25	0.940	0.960	0.915	0.915	0.915	5,188,508
2021-11-24	0.940	0.950	0.915	0.945	0.945	6,440,523
2021-11-23	0.990	0.990	0.920	0.950	0.950	7,169,008
2021-11-22	1.005	1.030	0.990	1.000	1.000	4,414,057
2021-11-19	1.035	1.040	1.000	1.005	1.005	2,906,911
2021-11-18	1.060	1.065	1.030	1.030	1.030	3,385,885
2021-11-17	1.095	1.100	1.055	1.055	1.055	2,879,064
2021-11-16	1.125	1.125	1.075	1.085	1.085	2,102,875
2021-11-15	1.125	1.160	1.110	1.115	1.115	5,208,322
2021-11-12	1.060	1.110	1.055	1.100	1.100	4,157,274
2021-11-11	1.060	1.070	1.045	1.055	1.055	2,588,252
2021-11-10	1.100	1.100	1.050	1.060	1.060	3,721,657
2021-11-09	1.120	1.125	1.075	1.105	1.105	4,989,540
2021-11-08	1.175	1.175	1.105	1.110	1.110	3,960,958
2021-11-05	1.205	1.210	1.170	1.175	1.175	3,536,726
2021-11-04	1.200	1.245	1.185	1.205	1.205	4,729,825
2021-11-03	1.180	1.215	1.170	1.180	1.180	2,417,080
2021-11-02	1.185	1.200	1.170	1.170	1.170	2,032,478
2021-11-01	1.215	1.240	1.175	1.175	1.175	3,758,747
2021-10-29	1.145	1.220	1.140	1.220	1.220	6,686,399
2021-10-28	1.215	1.220	1.140	1.155	1.155	6,051,215
2021-10-27	1.290	1.290	1.180	1.230	1.230	7,687,076
2021-10-26	1.220	1.255	1.190	1.255	1.255	6,708,274

← NewerPage 21 of 22 · 1,265 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.