Betr Entertainment Limited (ASX:BBT)
Australia · Delayed Price · Currency is AUD 0.2600
+0.0050 (1.96%)
Oct 2, 2025, 4:10 PM AEST
Betr Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 29,522 |
| Oct 1, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 293,959 |
| Sep 30, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 1,231,002 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 717,997 |
| Sep 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 422,629 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 233,836 |
| Sep 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 54,857 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 172,155 |
| Sep 22, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.26% | 180,963 |
| Sep 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 32,673 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 245,514 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -9.09% | 379,715 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 529,531 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -1.79% | 185,103 |
| Sep 12, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | - | 611,922 |
| Sep 11, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 142,009 |
| Sep 10, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | - | 169,736 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 8, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 240,852 |
| Sep 5, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -1.75% | 156,178 |
| Sep 4, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 297,543 |
| Sep 3, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 234,204 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 214,966 |
| Sep 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 724,805 |
| Aug 29, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | - | 878,455 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 263,798 |
| Aug 27, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | - | 228,575 |
| Aug 26, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 180,659 |
| Aug 25, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.69% | 809,653 |
| Aug 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 709,444 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.23% | 58,237 |
| Aug 20, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 7,599 |
| Aug 19, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | - | 193,804 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 224,205 |
| Aug 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,500 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 150,858 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -4.84% | 34,002 |
| Aug 12, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 140,839 |
| Aug 11, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 3.28% | 105,539 |
| Aug 8, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 237,629 |
| Aug 7, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 264,415 |
| Aug 6, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 323,198 |
| Aug 5, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 902,175 |
| Aug 4, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | - | 518,097 |
| Aug 1, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,724,260 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -3.13% | 853,576 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | - | 1,484,899 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | - | 1,372,368 |
| Jul 28, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 7,398,982 |