Canada markets open in 9 minutes

PointsBet Holdings Limited (PBH.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.8700+0.0750 (+4.18%)
At close: 04:10PM AEDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20221.88001.89501.82001.87001.87001,428,460
Oct 03, 20221.87501.90501.78001.79501.79501,687,558
Sept 30, 20221.92501.93001.83001.86001.86003,621,439
Sept 29, 20222.05002.09001.97001.97001.97001,299,148
Sept 28, 20222.04002.07001.96501.99001.99001,433,679
Sept 27, 20221.96002.08001.95002.05002.05002,090,349
Sept 26, 20221.93501.98751.92501.93001.93002,562,293
Sept 23, 20222.01002.03001.95501.98001.98002,488,967
Sept 21, 20222.09002.09002.04002.05002.05001,469,172
Sept 20, 20222.16002.21002.10002.10002.10001,845,333
Sept 19, 20222.11002.16002.11002.12002.12001,399,116
Sept 16, 20222.13002.17002.07002.11002.110011,116,383
Sept 15, 20222.18002.24002.11002.12002.12002,318,056
Sept 14, 20222.13002.21002.12002.21002.21002,155,987
Sept 13, 20222.38002.41002.27002.28002.28002,448,431
Sept 12, 20222.44002.44002.32002.34002.34001,496,687
Sept 09, 20222.30002.42002.30002.36002.36002,351,939
Sept 08, 20222.27002.30002.22002.26002.26002,513,385
Sept 07, 20222.21002.27002.13002.20002.20001,953,314
Sept 06, 20222.20002.36002.20002.24002.24002,898,474
Sept 05, 20222.30002.32002.16002.18002.18003,374,429
Sept 02, 20222.50002.59002.31002.33002.33004,074,253
Sept 01, 20222.80002.83002.43502.44002.44005,332,638
Aug 31, 20223.14003.20002.83002.90002.90005,875,523
Aug 30, 20223.30003.33503.22003.29003.29001,245,855
Aug 29, 20223.03003.22002.98003.18003.18001,235,324
Aug 26, 20223.42003.46503.29003.32003.32001,350,909
Aug 25, 20223.51003.57003.32003.38003.38001,508,614
Aug 24, 20223.26003.52003.21003.50003.50002,051,486
Aug 23, 20223.00003.27002.94503.22003.22002,119,317
Aug 22, 20222.97003.17002.91503.12003.12002,430,427
Aug 19, 20223.34003.41003.09003.13003.13003,096,175
Aug 18, 20223.56003.56003.30003.35003.35002,186,154
Aug 17, 20223.84003.92003.52503.60003.60002,373,308
Aug 16, 20223.80004.01003.78003.90003.90002,814,450
Aug 15, 20223.64003.88003.63003.70003.70001,495,814
Aug 12, 20223.71003.76003.53003.56003.56001,287,235
Aug 11, 20223.73003.81003.67503.80003.80002,292,174
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...