Canada markets open in 1 hour 45 minutes

PointsBet Holdings Limited (PBH.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.80500.0000 (0.00%)
At close: 04:10PM AEST
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20240.80000.81500.78500.80500.8050861,198
Apr 15, 20240.80000.80500.79000.80500.8050449,548
Apr 12, 20240.78000.81500.78000.81000.8100515,597
Apr 11, 20240.80000.80500.78000.79000.79001,016,865
Apr 10, 20240.80500.81500.80000.80000.80001,182,859
Apr 09, 20240.79500.81000.79000.80000.8000452,729
Apr 08, 20240.81000.81500.79500.80000.8000480,050
Apr 05, 20240.81000.82000.80000.81500.81502,108,163
Apr 04, 20240.80000.83000.80000.82000.8200552,671
Apr 03, 20240.80000.81500.79000.80000.8000537,873
Apr 02, 20240.82000.82000.80000.81000.8100482,244
Mar 28, 20240.84000.84500.82000.82500.8250432,797
Mar 27, 20240.85000.86000.82500.85000.8500888,672
Mar 26, 20240.84500.85500.84250.85000.8500426,859
Mar 25, 20240.83500.86000.83500.85000.8500691,143
Mar 22, 20240.83500.85500.83000.83500.8350569,546
Mar 21, 20240.83000.85000.82500.84500.84501,349,838
Mar 20, 20240.83000.83500.82000.82000.8200448,774
Mar 19, 20240.79000.83500.79000.83000.8300512,400
Mar 18, 20240.79000.81000.79000.80500.8050571,137
Mar 15, 20240.82500.83000.78500.81500.81509,284,881
Mar 14, 20240.85500.86000.83250.84000.8400761,161
Mar 13, 20240.82500.87000.82000.85500.85502,154,588
Mar 12, 20240.80500.84000.80500.82000.8200674,805
Mar 11, 20240.83000.83000.79500.80000.8000407,969
Mar 08, 20240.80500.82500.80000.81500.8150580,243
Mar 07, 20240.81500.83500.80500.81500.8150598,151
Mar 06, 20240.80500.83000.80500.81500.8150473,473
Mar 05, 20240.80000.83500.79000.82000.82002,601,697
Mar 04, 20240.84500.85500.82500.83500.8350785,921
Mar 01, 20240.83000.86000.82500.84500.8450827,040
Feb 29, 20240.78500.83250.78500.83000.8300716,863
Feb 28, 20240.79000.80000.77000.80000.8000538,240
Feb 27, 20240.77500.84000.76000.81000.8100956,869
Feb 26, 20240.76000.79000.73500.77000.77001,161,026
Feb 23, 20240.78500.79000.77000.77000.7700309,573
Feb 22, 20240.77000.79500.76000.78000.7800363,920
Feb 21, 20240.77500.79000.77000.77000.7700429,198
Feb 20, 20240.78500.80500.77500.78500.7850314,650
Feb 19, 20240.79000.80000.77000.78000.7800477,917
Feb 16, 20240.81500.82000.79000.79000.7900769,359
Feb 15, 20240.80000.83000.80000.82500.8250256,278
Feb 14, 20240.82000.82500.79750.80000.8000542,963
Feb 13, 20240.80500.83500.80500.83000.8300384,678
Feb 12, 20240.83000.84000.80000.80500.8050406,255
Feb 09, 20240.85000.85500.83500.85000.8500384,001
Feb 08, 20240.87500.87500.85000.85000.8500404,471
Feb 07, 20240.87000.88000.86000.88000.8800133,986
Feb 06, 20240.88000.88000.86250.87000.870085,924
Feb 05, 20240.87000.88000.85250.88000.8800281,601
Feb 02, 20240.90000.90000.85500.87000.8700224,564
Feb 01, 20240.89000.92500.88500.88500.8850217,072
Jan 31, 20240.92000.95500.91000.94000.94001,037,177
Jan 30, 20240.90500.92500.89500.91500.9150427,040
Jan 29, 20240.93000.93500.89500.90000.9000867,255
Jan 25, 20240.90500.93500.88500.92000.9200483,831
Jan 24, 20240.87000.92500.87000.90500.9050383,113
Jan 23, 20240.85000.88500.85000.88500.8850389,290
Jan 22, 20240.84000.85500.84000.85000.8500576,766
Jan 19, 20240.81000.84500.81000.84000.8400241,837
Jan 18, 20240.83000.84000.82000.83000.8300495,631
Jan 17, 20240.80500.83500.80000.83000.8300264,156
Jan 16, 20240.80000.83000.77500.80500.8050382,992
Jan 15, 20240.78000.79000.77000.78000.7800159,096
Jan 12, 20240.79000.80500.78000.79500.7950322,838
Jan 11, 20240.81000.82500.79000.79500.7950449,844
Jan 10, 20240.80500.83000.80000.80500.8050267,561
Jan 09, 20240.80000.83500.80000.82000.8200242,882
Jan 08, 20240.83500.84500.81000.81000.8100278,830
Jan 05, 20240.88000.89000.83500.84000.8400420,199
Jan 04, 20240.87000.89000.85000.89000.8900167,701
Jan 03, 20240.88000.89000.85500.88500.8850260,674
Jan 02, 20240.91000.91500.88000.88000.8800277,940
Dec 29, 20230.93500.95000.91000.92000.9200134,981
Dec 28, 20230.92500.93500.90500.93500.9350176,528
Dec 27, 20230.95000.95000.91500.93000.9300266,840
Dec 22, 20230.89000.95000.89000.94500.9450421,886
Dec 21, 20230.89000.91500.88000.89000.8900409,420
Dec 20, 20230.93000.95000.88500.90000.90001,256,957
Dec 19, 20230.84500.93000.84000.91000.91001,135,006
Dec 18, 20230.82000.84500.82000.84500.8450903,356
Dec 15, 20230.83000.84000.80500.81000.81001,733,223
Dec 14, 20230.83000.83000.80000.83000.8300706,862
Dec 13, 20230.77000.80500.77000.80000.80001,540,976
Dec 12, 20230.76500.81000.76500.81000.81001,185,120
Dec 11, 20230.74000.76000.73500.75000.7500648,873
Dec 08, 20230.74000.75500.73000.74000.7400417,820
Dec 07, 20230.74000.75500.73500.74500.7450143,685
Dec 06, 20230.75000.76000.73500.75000.7500600,694
Dec 05, 20230.75000.77000.74500.75500.7550184,254
Dec 04, 20230.75500.78500.75000.75000.7500403,901
Dec 01, 20230.75500.78500.75000.77500.7750219,722
Nov 30, 20230.77000.77000.74500.75000.7500269,605
Nov 29, 20230.77500.80000.75500.75500.7550740,395
Nov 28, 20230.74500.77750.74000.77000.7700358,224
Nov 27, 20230.72500.75500.72500.73000.7300261,214
Nov 24, 20230.76500.76500.72500.73000.7300401,759
Nov 23, 20230.76000.77000.75250.76500.7650233,400
Nov 22, 20230.78000.78000.76500.77500.7750287,955
Nov 21, 20230.77000.78000.75000.78000.7800217,697
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...