Canada markets open in 6 hours 26 minutes

PointsBet Holdings Limited (PBH.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.46500.0000 (0.00%)
At close: 04:10PM AEST
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20240.46500.47000.45200.46500.4650784,080
Jun 17, 20240.45000.46500.45000.46500.4650604,912
Jun 14, 20240.46500.47500.45500.45500.45501,250,713
Jun 13, 20240.49000.49000.46500.46500.46501,089,237
Jun 12, 20240.50500.51000.49000.49000.4900832,130
Jun 11, 20240.52000.52000.50500.51000.5100607,310
Jun 07, 20240.54000.54000.52000.52000.5200476,797
Jun 06, 20240.53000.54250.52000.53500.5350822,745
Jun 05, 20240.52500.53500.51500.53000.53001,431,926
Jun 04, 20240.54500.57000.52000.52000.52003,182,041
Jun 03, 20240.51500.54500.50500.53500.53501,908,753
May 31, 20240.51000.51500.50000.50000.5000374,654
May 30, 20240.52000.52500.50000.50500.5050990,316
May 29, 20240.50500.52500.50500.52000.52001,211,254
May 28, 20240.51500.51500.50250.50500.5050629,792
May 27, 20240.52000.52500.50500.51000.51001,195,272
May 24, 20240.50500.52500.50000.52000.52001,208,312
May 23, 20240.51000.51500.50000.50500.5050612,774
May 22, 20240.50000.52500.50000.51000.51001,671,273
May 21, 20240.50000.52000.49000.50000.50002,860,434
May 20, 20240.49500.57000.48500.50000.50007,349,460
May 17, 20240.45000.46000.45000.45500.4550450,425
May 16, 20240.44000.46000.43750.45000.4500696,915
May 15, 20240.44500.45000.43500.44000.4400640,151
May 14, 20240.43500.44500.43000.44000.4400423,449
May 13, 20240.45500.46000.44000.44000.44001,234,854
May 10, 20240.46000.46000.45500.45500.4550607,313
May 09, 20240.48000.48000.45500.45500.4550555,893
May 08, 20240.47000.48500.47000.47500.4750829,679
May 07, 20240.47000.48000.46500.47000.4700687,138
May 06, 20240.47500.48500.45000.46500.46501,410,183
May 03, 20240.49500.49500.47500.48000.4800535,065
May 02, 20240.51500.51500.49000.49000.4900851,143
May 01, 20240.52000.52500.50000.51500.51501,208,996
Apr 30, 20240.45500.53250.45500.51000.51003,319,273
Apr 30, 20240.39 Dividend
Apr 29, 20240.83500.83500.82000.83000.4400535,142
Apr 26, 20240.84500.85000.82000.84000.4453782,362
Apr 24, 20240.83500.86000.81000.84000.44531,600,202
Apr 23, 20240.78500.79000.76750.79000.4188348,375
Apr 22, 20240.80000.80250.78500.78500.4161315,663
Apr 19, 20240.81500.81500.78500.79000.4188583,177
Apr 18, 20240.80000.81000.79000.81000.4294374,739
Apr 17, 20240.78500.81000.78500.80500.4267364,619
Apr 16, 20240.80000.81500.78500.80500.4267861,198
Apr 15, 20240.80000.80500.79000.80500.4267449,548
Apr 12, 20240.78000.81500.78000.81000.4294515,597
Apr 11, 20240.80000.80500.78000.79000.41881,016,865
Apr 10, 20240.80500.81500.80000.80000.42411,182,859
Apr 09, 20240.79500.81000.79000.80000.4241452,729
Apr 08, 20240.81000.81500.79500.80000.4241480,050
Apr 05, 20240.81000.82000.80000.81500.43202,108,163
Apr 04, 20240.80000.83000.80000.82000.4347552,671
Apr 03, 20240.80000.81500.79000.80000.4241537,873
Apr 02, 20240.82000.82000.80000.81000.4294482,244
Mar 28, 20240.84000.84500.82000.82500.4373432,797
Mar 27, 20240.85000.86000.82500.85000.4506888,672
Mar 26, 20240.84500.85500.84250.85000.4506426,859
Mar 25, 20240.83500.86000.83500.85000.4506691,143
Mar 22, 20240.83500.85500.83000.83500.4427569,546
Mar 21, 20240.83000.85000.82500.84500.44801,349,838
Mar 20, 20240.83000.83500.82000.82000.4347448,774
Mar 19, 20240.79000.83500.79000.83000.4400512,400
Mar 18, 20240.79000.81000.79000.80500.4267571,137
Mar 15, 20240.82500.83000.78500.81500.43209,284,881
Mar 14, 20240.85500.86000.83250.84000.4453761,161
Mar 13, 20240.82500.87000.82000.85500.45332,154,588
Mar 12, 20240.80500.84000.80500.82000.4347674,805
Mar 11, 20240.83000.83000.79500.80000.4241407,969
Mar 08, 20240.80500.82500.80000.81500.4320580,243
Mar 07, 20240.81500.83500.80500.81500.4320598,151
Mar 06, 20240.80500.83000.80500.81500.4320473,473
Mar 05, 20240.80000.83500.79000.82000.43472,601,697
Mar 04, 20240.84500.85500.82500.83500.4427785,921
Mar 01, 20240.83000.86000.82500.84500.4480827,040
Feb 29, 20240.78500.83250.78500.83000.4400716,863
Feb 28, 20240.79000.80000.77000.80000.4241538,240
Feb 27, 20240.77500.84000.76000.81000.4294956,869
Feb 26, 20240.76000.79000.73500.77000.40821,161,026
Feb 23, 20240.78500.79000.77000.77000.4082309,573
Feb 22, 20240.77000.79500.76000.78000.4135363,920
Feb 21, 20240.77500.79000.77000.77000.4082429,198
Feb 20, 20240.78500.80500.77500.78500.4161314,650
Feb 19, 20240.79000.80000.77000.78000.4135477,917
Feb 16, 20240.81500.82000.79000.79000.4188769,359
Feb 15, 20240.80000.83000.80000.82500.4373256,278
Feb 14, 20240.82000.82500.79750.80000.4241542,963
Feb 13, 20240.80500.83500.80500.83000.4400384,678
Feb 12, 20240.83000.84000.80000.80500.4267406,255
Feb 09, 20240.85000.85500.83500.85000.4506384,001
Feb 08, 20240.87500.87500.85000.85000.4506404,471
Feb 07, 20240.87000.88000.86000.88000.4665133,986
Feb 06, 20240.88000.88000.86250.87000.461285,924
Feb 05, 20240.87000.88000.85250.88000.4665281,601
Feb 02, 20240.90000.90000.85500.87000.4612224,564
Feb 01, 20240.89000.92500.88500.88500.4692217,072
Jan 31, 20240.92000.95500.91000.94000.49831,037,177
Jan 30, 20240.90500.92500.89500.91500.4851427,040
Jan 29, 20240.93000.93500.89500.90000.4771867,255
Jan 25, 20240.90500.93500.88500.92000.4877483,831
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...