Skip to main content
Betr Entertainment Limited (ASX:BBT)
Australia flag Australia · Delayed Price · Currency is AUD
0.240
-0.005 (-2.04%)
Mar 10, 2026, 12:12 PM AEST

Betr Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.230.250.230.250.25-1,079,246
Mar 6, 20260.230.250.230.250.25-2.00%295,804
Mar 5, 20260.230.250.230.250.254.17%463,410
Mar 4, 20260.240.240.230.240.24-229,183
Mar 3, 20260.250.250.230.240.24-2.04%269,780
Mar 2, 20260.240.250.230.250.25-2.00%963,621
Feb 27, 20260.250.260.240.250.25-874,735
Feb 26, 20260.250.260.240.250.25-351,183
Feb 25, 20260.260.260.250.250.25-3.85%323,780
Feb 24, 20260.260.260.250.260.26-632,200
Feb 23, 20260.260.270.250.260.26-1.89%1,126,124
Feb 20, 20260.260.270.260.270.27-1.85%332,617
Feb 19, 20260.270.270.260.270.27-483,277
Feb 18, 20260.270.270.250.270.27-653,108
Feb 17, 20260.260.270.260.270.271.89%1,042,596
Feb 16, 20260.260.270.250.270.27-1.85%1,070,425
Feb 13, 20260.260.270.260.270.27-376,141
Feb 12, 20260.270.290.250.270.27-1,344,209
Feb 11, 20260.270.270.250.270.275.88%510,299
Feb 10, 20260.250.270.250.260.26-1,872,359
Feb 9, 20260.270.270.250.260.26-804,413
Feb 6, 20260.250.260.230.260.26-742,369
Feb 5, 20260.260.260.250.260.26-1.92%460,092
Feb 4, 20260.250.260.250.260.261.96%382,172
Feb 3, 20260.260.260.250.260.26-378,617
Feb 2, 20260.250.260.230.260.264.08%755,891
Jan 30, 20260.250.260.230.250.25-1,924,979
Jan 29, 20260.270.270.250.250.25-9.26%886,428
Jan 28, 20260.270.270.270.270.27-1.82%1,127,824
Jan 27, 20260.260.280.250.280.285.77%914,145
Jan 23, 20260.260.270.260.260.26-32,213
Jan 22, 20260.260.270.260.260.26-149,421
Jan 21, 20260.260.270.260.260.26-294,237
Jan 20, 20260.250.260.250.260.264.00%338,455
Jan 19, 20260.270.270.250.250.25-5.66%424,418
Jan 16, 20260.260.270.260.270.27-642,826
Jan 15, 20260.260.270.250.270.271.92%395,025
Jan 14, 20260.240.260.240.260.2615.56%883,369
Jan 13, 20260.230.230.210.230.23-88,880
Jan 12, 20260.220.230.210.230.234.65%267,530
Jan 9, 20260.210.220.210.220.224.88%193,580
Jan 8, 20260.210.210.210.210.21-11,582
Jan 7, 20260.200.210.200.210.212.50%27,500
Jan 6, 20260.210.210.200.200.20-2.44%105,156
Jan 5, 20260.210.210.200.210.21-2.38%190,859
Jan 2, 20260.200.210.190.210.215.00%508,889
Dec 31, 20250.210.210.200.200.205.26%1,528
Dec 30, 20250.200.200.190.190.19-21,561
Dec 29, 20250.190.210.190.190.19-114,713
Dec 24, 20250.190.200.190.190.19-5,109,677
Dec 23, 20250.190.200.190.190.192.70%85,243
Dec 22, 20250.190.190.190.190.19-2.63%112,852
Dec 19, 20250.190.200.190.190.19-1,518,125
Dec 18, 20250.190.200.190.190.19-3,313,483
Dec 17, 20250.190.190.190.190.19-10,000
Dec 16, 20250.190.200.190.190.19-2.56%118,648
Dec 15, 20250.200.200.190.200.20-2.50%535,011
Dec 12, 20250.210.210.200.200.20-2.44%228,933
Dec 11, 20250.210.210.210.210.21-2.38%39,880
Dec 10, 20250.210.210.210.210.212.44%97,406
Dec 9, 20250.210.220.210.210.21-2.38%67,032
Dec 8, 20250.210.220.210.210.21-28,615
Dec 5, 20250.210.220.210.210.212.44%86,633
Dec 4, 20250.220.220.210.210.21-8.89%201,019
Dec 3, 20250.220.230.220.230.232.27%14,585
Dec 2, 20250.220.230.210.220.224.76%944,277
Dec 1, 20250.210.210.210.210.21-209,203
Nov 28, 20250.220.220.210.210.21-2.33%229,262
Nov 27, 20250.220.220.220.220.22-62,256
Nov 26, 20250.220.230.220.220.22-48,659
Nov 25, 20250.230.230.210.220.22-6.52%287,739
Nov 24, 20250.230.230.220.230.234.55%72,689
Nov 21, 20250.220.230.220.220.22-2.22%605,922
Nov 20, 20250.230.230.220.230.23-2.17%241,498
Nov 19, 20250.230.240.230.230.23-215,888
Nov 18, 20250.230.230.220.230.23-2.13%316,428
Nov 17, 20250.240.240.220.240.242.17%84,677
Nov 14, 20250.230.230.220.230.232.22%536,571
Nov 13, 20250.230.230.230.230.23-22,704
Nov 12, 20250.240.240.230.230.23-4.26%360,007
Nov 11, 20250.240.240.230.240.24-6.00%753,841
Nov 10, 20250.240.250.240.250.25-0.99%181,996
Nov 7, 20250.230.270.230.250.253.06%632,675
Nov 6, 20250.240.250.230.250.25-226,736
Nov 5, 20250.250.250.240.250.25-2.00%137,389
Nov 4, 20250.250.270.250.250.254.17%245,541
Nov 3, 20250.240.240.230.240.246.67%92,776
Oct 31, 20250.240.240.220.230.232.27%107,356
Oct 30, 20250.230.230.220.220.22-4.35%229,564
Oct 29, 20250.230.230.230.230.23-37,302
Oct 28, 20250.240.250.230.230.23-2.13%223,034
Oct 27, 20250.230.240.230.240.242.17%136,238
Oct 24, 20250.240.240.230.230.23-2.13%149,081
Oct 23, 20250.230.240.230.240.244.44%144,621
Oct 22, 20250.230.230.230.230.23-2,000
Oct 21, 20250.230.230.230.230.232.27%132,561
Oct 20, 20250.240.240.220.220.22-6.38%378,781
Oct 17, 20250.250.250.240.240.24-6.00%93,799
Oct 16, 20250.240.250.240.250.254.17%20,265
Oct 15, 20250.250.250.240.240.24-2.04%74,692