Advertisement
Advertisement
U.S. markets open in 2 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PointsBet Holdings Limited (PBH.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
3.8000+0.2300 (+6.44%)
At close: 04:10PM AEST
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20223.73003.81003.67503.80003.80002,277,636
Aug 10, 20223.60003.72003.47003.57003.57001,769,346
Aug 09, 20223.50003.84003.47003.66003.66002,747,138
Aug 08, 20223.32003.64003.23003.54003.54002,340,870
Aug 05, 20223.16003.46003.15003.35003.35002,380,746
Aug 04, 20222.98003.22002.92003.18003.18002,464,570
Aug 03, 20222.76002.87502.64502.85002.85002,548,998
Aug 02, 20222.76002.80002.62002.76002.76002,506,914
Aug 01, 20223.18003.35002.73002.73002.73003,868,395
Jul 29, 20223.82003.98003.06003.18003.18006,510,145
Jul 28, 20223.11003.64003.10003.57003.57005,520,997
Jul 27, 20222.93002.96002.85002.96002.96001,454,304
Jul 26, 20222.93003.06002.84002.95002.95001,644,218
Jul 25, 20223.19003.25002.94002.95002.95002,288,206
Jul 22, 20222.84003.31002.82003.29003.29004,314,763
Jul 21, 20222.74002.83002.68002.83002.83002,164,598
Jul 20, 20222.64002.75002.62002.67002.67002,178,776
Jul 19, 20222.61002.65002.48002.51002.51001,175,989
Jul 18, 20222.75002.77002.64002.67002.67001,259,523
Jul 15, 20222.68002.74002.58002.68002.68001,173,381
Jul 14, 20222.56002.74002.45002.73002.73001,353,810
Jul 13, 20222.45002.56002.38002.55002.55001,101,750
Jul 12, 20222.47002.54002.39002.42002.4200901,415
Jul 11, 20222.76002.77002.48002.48002.4800860,745
Jul 08, 20222.73002.84002.69002.74002.7400978,987
Jul 07, 20222.87002.90002.65002.68002.68001,352,124
Jul 06, 20222.78002.96002.75002.85002.85001,266,465
Jul 05, 20222.71002.86002.70002.75002.7500996,112
Jul 04, 20222.95002.95002.66002.70002.7000972,824
Jul 01, 20222.71003.02002.71002.88002.88002,216,138
Jun 30, 20222.42002.78002.42002.68002.68002,972,989
Jun 29, 20222.49002.49002.39002.42002.42001,191,002
Jun 28, 20222.66002.76002.52002.56002.56001,709,075
Jun 27, 20222.60002.80002.53002.80002.80003,152,760
Jun 24, 20222.43002.54002.39002.49002.49002,443,354
Jun 23, 20222.75002.78002.44002.44002.44002,133,957
Jun 22, 20222.85002.89002.69002.74002.74002,799,233
Jun 21, 20222.58002.87002.56002.78002.78004,040,879
Jun 20, 20222.40002.59002.26502.55002.55005,175,224
Jun 17, 20221.95002.19001.92502.15002.15002,393,136
Jun 16, 20222.09002.15002.01002.04002.04001,524,586
Jun 15, 20222.00002.09001.95002.02002.02003,130,951
Jun 14, 20222.03002.12002.00002.06002.06002,668,520
Jun 10, 20222.37002.45002.28002.28002.28001,968,034
Jun 09, 20222.46002.54502.42002.42002.4200872,952
Jun 08, 20222.45002.54002.43002.51002.51001,206,082
Jun 07, 20222.60002.63002.43002.47002.47001,674,098
Jun 06, 20222.69002.69002.60002.60002.6000760,230
Jun 03, 20222.70002.79002.68002.73002.73001,849,608
Jun 02, 20222.60002.70002.55002.59002.59001,074,534
Jun 01, 20222.96002.99002.60002.60002.60001,719,994
May 31, 20223.04003.09002.92002.97002.97001,816,072
May 30, 20222.99003.04002.84003.04003.04002,158,220
May 27, 20222.62002.92002.61002.91002.91003,124,285
May 26, 20222.44002.55002.42502.50002.50001,358,180
May 25, 20222.48002.52002.38002.38002.38001,661,365
May 24, 20222.62002.62002.49002.52002.5200845,983
May 23, 20222.62002.64002.57002.62002.6200718,906
May 20, 20222.43002.62002.43002.58002.58001,320,841
May 19, 20222.40002.50002.36002.46002.46001,270,766
May 18, 20222.55002.58002.44002.49002.49001,743,988
May 17, 20222.51002.59002.46002.49002.49001,038,112
May 16, 20222.62002.74002.56002.61002.61001,144,667
May 13, 20222.50002.59002.47002.56002.56001,099,802
May 12, 20222.51002.60002.43002.43002.43001,571,528
May 11, 20222.67002.68002.56002.62002.6200882,195
May 10, 20222.54002.77002.47002.67002.67001,922,893
May 09, 20222.76002.77002.58002.70002.70002,321,990
May 06, 20222.88002.92002.82002.84002.84001,666,133
May 05, 20223.03003.13003.02003.06003.06001,520,190
May 04, 20223.10003.12002.95002.96002.96001,257,874
May 03, 20223.12003.24003.08003.12003.12001,390,588
May 02, 20222.84003.18002.80003.17003.17002,079,446
Apr 29, 20222.78003.11002.75003.00003.00003,596,519
Apr 28, 20222.78002.84002.67002.71002.71001,658,116
Apr 27, 20222.89002.89002.76002.76002.76002,437,249
Apr 26, 20223.04003.05002.98003.02003.02001,526,942
Apr 22, 20223.26003.29003.11003.12003.12001,367,011
Apr 21, 20223.49003.49003.35003.37003.3700933,187
Apr 20, 20223.41003.53003.36003.45003.45001,413,493
Apr 19, 20223.24003.35003.19003.34003.34001,144,759
Apr 14, 20223.19003.28003.14003.28003.28002,235,127
Apr 13, 20223.14003.17003.03003.17003.17001,613,845
Apr 12, 20223.16003.21003.05003.06003.06001,544,026
Apr 11, 20223.24003.25003.10003.18003.18001,370,415
Apr 08, 20223.41003.45003.25003.25003.25001,936,263
Apr 07, 20223.51003.52003.35003.36003.36002,308,834
Apr 06, 20223.65003.66003.57003.59003.59001,164,414
Apr 05, 20223.80003.90003.73003.73003.73001,186,824
Apr 04, 20223.71003.77003.56003.72003.72001,421,147
Apr 01, 20223.67003.75003.63003.63003.63001,401,847
Mar 31, 20223.72003.86003.66003.78003.78001,285,350
Mar 30, 20224.01004.03003.78003.82003.82001,916,703
Mar 29, 20223.71003.90503.71003.77003.77001,488,503
Mar 28, 20223.71003.71003.56003.69003.69001,624,059
Mar 25, 20223.95003.97003.71003.73003.7300902,056
Mar 24, 20223.96004.01003.86003.90003.90001,017,948
Mar 23, 20223.87004.08003.85004.06004.06001,269,507
Mar 22, 20223.92003.93003.75003.75003.7500904,618
Mar 21, 20223.98004.09003.87003.89003.89001,041,524
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement