PBH.AX - PointsBet Holdings Limited
ASX - ASX Delayed Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2023 | 1.4350 | 1.4400 | 1.3650 | 1.3700 | 1.3700 | 1,404,550 |
| May 26, 2023 | 1.4400 | 1.4500 | 1.3550 | 1.4050 | 1.4050 | 1,960,959 |
| May 25, 2023 | 1.4100 | 1.4550 | 1.4050 | 1.4200 | 1.4200 | 1,608,356 |
| May 24, 2023 | 1.5000 | 1.5400 | 1.4450 | 1.4600 | 1.4600 | 1,494,997 |
| May 23, 2023 | 1.5200 | 1.5550 | 1.5150 | 1.5400 | 1.5400 | 618,647 |
| May 22, 2023 | 1.5500 | 1.5600 | 1.5000 | 1.5250 | 1.5250 | 2,382,996 |
| May 19, 2023 | 1.4900 | 1.5900 | 1.4825 | 1.5450 | 1.5450 | 2,898,354 |
| May 18, 2023 | 1.4300 | 1.5100 | 1.4000 | 1.4700 | 1.4700 | 2,833,219 |
| May 17, 2023 | 1.3950 | 1.4550 | 1.3950 | 1.4350 | 1.4350 | 2,598,183 |
| May 16, 2023 | 1.4550 | 1.4650 | 1.2800 | 1.3600 | 1.3600 | 9,838,107 |
| May 15, 2023 | 1.9750 | 1.9900 | 1.4250 | 1.4550 | 1.4550 | 9,654,639 |
| May 12, 2023 | 1.8500 | 1.8525 | 1.7950 | 1.8450 | 1.8450 | 2,065,088 |
| May 11, 2023 | 1.7850 | 1.9250 | 1.7650 | 1.9200 | 1.9200 | 2,412,546 |
| May 10, 2023 | 1.7950 | 1.8000 | 1.7775 | 1.8000 | 1.8000 | 1,100,145 |
| May 09, 2023 | 1.7700 | 1.8100 | 1.7550 | 1.8000 | 1.8000 | 1,075,057 |
| May 08, 2023 | 1.8300 | 1.8450 | 1.7525 | 1.7800 | 1.7800 | 975,168 |
| May 05, 2023 | 1.7700 | 1.8575 | 1.7500 | 1.8150 | 1.8150 | 1,111,565 |
| May 04, 2023 | 1.7600 | 1.8300 | 1.7350 | 1.7700 | 1.7700 | 1,702,749 |
| May 03, 2023 | 1.8500 | 1.8850 | 1.7750 | 1.8000 | 1.8000 | 1,956,092 |
| May 02, 2023 | 1.8100 | 1.9800 | 1.8050 | 1.8600 | 1.8600 | 3,925,535 |
| May 01, 2023 | 1.5400 | 1.8500 | 1.5200 | 1.8450 | 1.8450 | 4,554,020 |
| Apr 28, 2023 | 1.7900 | 1.8000 | 1.4000 | 1.5500 | 1.5500 | 8,191,093 |
| Apr 27, 2023 | 1.5600 | 1.6650 | 1.5200 | 1.6500 | 1.6500 | 4,385,343 |
| Apr 26, 2023 | 1.4100 | 1.5950 | 1.4050 | 1.5250 | 1.5250 | 4,069,938 |
| Apr 24, 2023 | 1.4200 | 1.4875 | 1.3900 | 1.4150 | 1.4150 | 1,853,513 |
| Apr 21, 2023 | 1.3950 | 1.4650 | 1.3425 | 1.4400 | 1.4400 | 2,459,383 |
| Apr 20, 2023 | 1.4100 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 1,059,043 |
| Apr 19, 2023 | 1.3400 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 1,569,148 |
| Apr 18, 2023 | 1.3000 | 1.3450 | 1.2875 | 1.3450 | 1.3450 | 1,431,983 |
| Apr 17, 2023 | 1.2800 | 1.3300 | 1.2650 | 1.3100 | 1.3100 | 1,431,232 |
| Apr 14, 2023 | 1.1800 | 1.2700 | 1.1650 | 1.2700 | 1.2700 | 2,890,876 |
| Apr 13, 2023 | 1.1800 | 1.2000 | 1.1450 | 1.1650 | 1.1650 | 1,131,944 |
| Apr 12, 2023 | 1.2000 | 1.2050 | 1.1450 | 1.1800 | 1.1800 | 1,605,581 |
| Apr 11, 2023 | 1.1900 | 1.2500 | 1.1850 | 1.2000 | 1.2000 | 1,072,953 |
| Apr 06, 2023 | 1.2350 | 1.2350 | 1.1750 | 1.1850 | 1.1850 | 913,626 |
| Apr 05, 2023 | 1.2150 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 563,279 |
| Apr 04, 2023 | 1.1800 | 1.2300 | 1.1425 | 1.2250 | 1.2250 | 1,680,170 |
| Apr 03, 2023 | 1.2250 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 1,301,215 |
| Mar 31, 2023 | 1.2200 | 1.2450 | 1.1950 | 1.2200 | 1.2200 | 1,579,332 |
| Mar 30, 2023 | 1.2300 | 1.2750 | 1.2250 | 1.2250 | 1.2250 | 1,712,683 |
| Mar 29, 2023 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 803,862 |
| Mar 28, 2023 | 1.1900 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 1,479,703 |
| Mar 27, 2023 | 1.1950 | 1.2300 | 1.1700 | 1.1750 | 1.1750 | 1,282,953 |
| Mar 24, 2023 | 1.2450 | 1.2450 | 1.1925 | 1.2000 | 1.2000 | 1,754,678 |
| Mar 23, 2023 | 1.2700 | 1.2700 | 1.2275 | 1.2350 | 1.2350 | 1,064,379 |
| Mar 22, 2023 | 1.2700 | 1.3225 | 1.2500 | 1.2900 | 1.2900 | 1,671,976 |
| Mar 21, 2023 | 1.2700 | 1.2900 | 1.2250 | 1.2350 | 1.2350 | 1,190,260 |
| Mar 20, 2023 | 1.3150 | 1.3250 | 1.2500 | 1.2550 | 1.2550 | 1,380,647 |
| Mar 17, 2023 | 1.3150 | 1.3550 | 1.2900 | 1.3150 | 1.3150 | 1,776,003 |
| Mar 16, 2023 | 1.3300 | 1.3400 | 1.2500 | 1.2750 | 1.2750 | 1,548,461 |
| Mar 15, 2023 | 1.3900 | 1.4000 | 1.3375 | 1.3600 | 1.3600 | 2,025,327 |
| Mar 14, 2023 | 1.3850 | 1.3900 | 1.3150 | 1.3250 | 1.3250 | 1,529,714 |
| Mar 13, 2023 | 1.4400 | 1.4400 | 1.3850 | 1.4050 | 1.4050 | 972,935 |
| Mar 10, 2023 | 1.4900 | 1.4975 | 1.4450 | 1.4600 | 1.4600 | 739,804 |
| Mar 09, 2023 | 1.4500 | 1.5025 | 1.4400 | 1.4950 | 1.4950 | 939,128 |
| Mar 08, 2023 | 1.4600 | 1.4750 | 1.4350 | 1.4500 | 1.4500 | 672,659 |
| Mar 07, 2023 | 1.4900 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 1,029,650 |
| Mar 06, 2023 | 1.4400 | 1.5125 | 1.4200 | 1.5000 | 1.5000 | 1,336,806 |
| Mar 03, 2023 | 1.4150 | 1.5000 | 1.4000 | 1.4250 | 1.4250 | 1,890,731 |
| Mar 02, 2023 | 1.4500 | 1.5300 | 1.3850 | 1.4000 | 1.4000 | 2,695,790 |
| Mar 01, 2023 | 1.2600 | 1.5050 | 1.2500 | 1.4350 | 1.4350 | 5,193,818 |
| Feb 28, 2023 | 1.4200 | 1.4200 | 1.0550 | 1.3050 | 1.3050 | 11,855,508 |
| Feb 27, 2023 | 1.4400 | 1.4700 | 1.3900 | 1.4550 | 1.4550 | 1,462,540 |
| Feb 24, 2023 | 1.4300 | 1.4700 | 1.3800 | 1.4050 | 1.4050 | 2,052,031 |
| Feb 23, 2023 | 1.4500 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 1,010,496 |
| Feb 22, 2023 | 1.5100 | 1.5250 | 1.4400 | 1.4500 | 1.4500 | 1,734,998 |
| Feb 21, 2023 | 1.5400 | 1.5600 | 1.5150 | 1.5200 | 1.5200 | 810,556 |
| Feb 20, 2023 | 1.5800 | 1.5800 | 1.5350 | 1.5350 | 1.5350 | 395,234 |
| Feb 17, 2023 | 1.5750 | 1.6200 | 1.5400 | 1.5550 | 1.5550 | 711,307 |
| Feb 16, 2023 | 1.5300 | 1.6600 | 1.5300 | 1.6350 | 1.6350 | 1,260,844 |
| Feb 15, 2023 | 1.5400 | 1.5400 | 1.4850 | 1.5150 | 1.5150 | 650,262 |
| Feb 14, 2023 | 1.5700 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 1,177,228 |
| Feb 13, 2023 | 1.6000 | 1.6000 | 1.5400 | 1.5550 | 1.5550 | 804,545 |
| Feb 10, 2023 | 1.6400 | 1.6700 | 1.5850 | 1.6100 | 1.6100 | 755,038 |
| Feb 09, 2023 | 1.6350 | 1.6600 | 1.5750 | 1.6550 | 1.6550 | 871,685 |
| Feb 08, 2023 | 1.6300 | 1.6700 | 1.6200 | 1.6350 | 1.6350 | 863,489 |
| Feb 07, 2023 | 1.5800 | 1.6300 | 1.5450 | 1.6100 | 1.6100 | 1,102,299 |
| Feb 06, 2023 | 1.5700 | 1.5900 | 1.5450 | 1.5800 | 1.5800 | 1,029,604 |
| Feb 03, 2023 | 1.6000 | 1.6350 | 1.5600 | 1.6150 | 1.6150 | 743,747 |
| Feb 02, 2023 | 1.5050 | 1.6000 | 1.5000 | 1.5750 | 1.5750 | 1,989,371 |
| Feb 01, 2023 | 1.4400 | 1.5050 | 1.4325 | 1.4650 | 1.4650 | 2,061,514 |
| Jan 31, 2023 | 1.6400 | 1.6500 | 1.4000 | 1.4000 | 1.4000 | 6,945,950 |
| Jan 30, 2023 | 1.6700 | 1.7150 | 1.6450 | 1.6950 | 1.6950 | 954,966 |
| Jan 27, 2023 | 1.6550 | 1.7375 | 1.6350 | 1.6450 | 1.6450 | 1,044,556 |
| Jan 25, 2023 | 1.6800 | 1.7100 | 1.6250 | 1.6350 | 1.6350 | 869,959 |
| Jan 24, 2023 | 1.6900 | 1.7600 | 1.6700 | 1.6800 | 1.6800 | 2,158,346 |
| Jan 23, 2023 | 1.5950 | 1.6800 | 1.5800 | 1.6700 | 1.6700 | 1,286,437 |
| Jan 20, 2023 | 1.6950 | 1.7000 | 1.5600 | 1.5600 | 1.5600 | 2,716,396 |
| Jan 19, 2023 | 1.7350 | 1.7400 | 1.6550 | 1.6900 | 1.6900 | 2,348,445 |
| Jan 18, 2023 | 1.7600 | 1.7950 | 1.7450 | 1.7800 | 1.7800 | 1,377,890 |
| Jan 17, 2023 | 1.7350 | 1.7850 | 1.7150 | 1.7250 | 1.7250 | 747,070 |
| Jan 16, 2023 | 1.6950 | 1.7700 | 1.6950 | 1.7500 | 1.7500 | 1,444,996 |
| Jan 13, 2023 | 1.6550 | 1.6850 | 1.6400 | 1.6750 | 1.6750 | 1,007,210 |
| Jan 12, 2023 | 1.6100 | 1.6650 | 1.6050 | 1.6200 | 1.6200 | 839,072 |
| Jan 11, 2023 | 1.5600 | 1.6250 | 1.5500 | 1.5850 | 1.5850 | 1,715,007 |
| Jan 10, 2023 | 1.6350 | 1.6575 | 1.5300 | 1.5700 | 1.5700 | 1,640,492 |
| Jan 09, 2023 | 1.6500 | 1.6750 | 1.6200 | 1.6650 | 1.6650 | 876,827 |
| Jan 06, 2023 | 1.6700 | 1.6700 | 1.5950 | 1.6050 | 1.6050 | 1,459,145 |
| Jan 05, 2023 | 1.5950 | 1.6950 | 1.5600 | 1.6750 | 1.6750 | 1,464,963 |
| Jan 04, 2023 | 1.5100 | 1.6150 | 1.5100 | 1.5800 | 1.5800 | 1,688,950 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.