PointsBet Holdings Limited (PBTHF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:48AM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 900 |
| Feb 02, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| Feb 01, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 300 |
| Jan 31, 2023 | 0.9460 | 1.0200 | 0.9460 | 1.0150 | 1.0150 | 19,300 |
| Jan 30, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 100 |
| Jan 27, 2023 | 1.1950 | 1.2100 | 1.1950 | 1.2100 | 1.2100 | 1,700 |
| Jan 26, 2023 | 1.2000 | 1.2000 | 1.0000 | 1.1050 | 1.1050 | 10,300 |
| Jan 25, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Jan 24, 2023 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 1,200 |
| Jan 23, 2023 | 0.9000 | 1.3500 | 0.9000 | 1.2500 | 1.2500 | 3,100 |
| Jan 20, 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 200 |
| Jan 19, 2023 | 1.1410 | 1.1410 | 1.1400 | 1.1400 | 1.1400 | 5,300 |
| Jan 18, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,000 |
| Jan 17, 2023 | 1.2000 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 39,700 |
| Jan 13, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 500 |
| Jan 12, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,300 |
| Jan 11, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 100 |
| Jan 10, 2023 | 1.1000 | 1.1500 | 1.0000 | 1.1500 | 1.1500 | 600 |
| Jan 09, 2023 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 26,800 |
| Jan 06, 2023 | 1.1000 | 1.2000 | 0.9400 | 1.2000 | 1.2000 | 5,900 |
| Jan 05, 2023 | 1.2000 | 1.2000 | 1.1250 | 1.1400 | 1.1400 | 7,600 |
| Jan 04, 2023 | 1.1300 | 1.1300 | 1.0890 | 1.1000 | 1.1000 | 11,800 |
| Jan 03, 2023 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| Dec 30, 2022 | 0.9400 | 1.0700 | 0.9000 | 0.9490 | 0.9490 | 26,300 |
| Dec 29, 2022 | 0.9710 | 1.0000 | 0.9430 | 0.9700 | 0.9700 | 44,700 |
| Dec 28, 2022 | 0.9410 | 0.9410 | 0.9260 | 0.9260 | 0.9260 | 1,800 |
| Dec 27, 2022 | 0.9270 | 0.9650 | 0.9020 | 0.9260 | 0.9260 | 3,100 |
| Dec 23, 2022 | 0.9180 | 0.9180 | 0.9000 | 0.9100 | 0.9100 | 5,600 |
| Dec 22, 2022 | 0.8960 | 0.9600 | 0.8930 | 0.8930 | 0.8930 | 3,800 |
| Dec 21, 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 5,200 |
| Dec 20, 2022 | 0.9980 | 0.9980 | 0.9500 | 0.9500 | 0.9500 | 26,300 |
| Dec 19, 2022 | 1.1800 | 1.3400 | 1.1800 | 1.1800 | 1.1800 | 2,000 |
| Dec 16, 2022 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 45,200 |
| Dec 15, 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1,100 |
| Dec 14, 2022 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| Dec 13, 2022 | 1.3000 | 1.3250 | 1.2750 | 1.2750 | 1.2750 | 2,900 |
| Dec 12, 2022 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 1,100 |
| Dec 09, 2022 | 1.0800 | 1.3370 | 1.0000 | 1.1750 | 1.1750 | 4,200 |
| Dec 08, 2022 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 13,100 |
| Dec 07, 2022 | 1.2900 | 1.2900 | 1.2220 | 1.2220 | 1.2220 | 2,500 |
| Dec 06, 2022 | 1.4800 | 1.4800 | 1.2400 | 1.2400 | 1.2400 | 12,800 |
| Dec 05, 2022 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 10,200 |
| Dec 02, 2022 | 1.4800 | 1.4800 | 1.3100 | 1.3900 | 1.3900 | 4,600 |
| Dec 01, 2022 | 1.0900 | 1.4350 | 1.0900 | 1.4000 | 1.4000 | 8,100 |
| Nov 30, 2022 | 1.3500 | 1.4480 | 1.3500 | 1.3640 | 1.3640 | 5,500 |
| Nov 29, 2022 | 1.4400 | 1.4400 | 1.3330 | 1.3330 | 1.3330 | 1,900 |
| Nov 28, 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 5,500 |
| Nov 25, 2022 | 1.2500 | 1.2650 | 1.2500 | 1.2650 | 1.2650 | 800 |
| Nov 23, 2022 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 100 |
| Nov 22, 2022 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 3,000 |
| Nov 21, 2022 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| Nov 18, 2022 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 600 |
| Nov 17, 2022 | 1.2020 | 1.4500 | 1.1900 | 1.2820 | 1.2820 | 4,900 |
| Nov 16, 2022 | 1.1900 | 1.1900 | 1.0900 | 1.0900 | 1.0900 | 2,400 |
| Nov 15, 2022 | 1.2700 | 1.3450 | 1.2000 | 1.3450 | 1.3450 | 3,700 |
| Nov 14, 2022 | 1.2150 | 1.2150 | 1.1600 | 1.1600 | 1.1600 | 2,400 |
| Nov 11, 2022 | 1.0900 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 500 |
| Nov 10, 2022 | 1.1900 | 1.2580 | 1.1900 | 1.2100 | 1.2100 | 2,800 |
| Nov 09, 2022 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 500 |
| Nov 08, 2022 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 4,600 |
| Nov 07, 2022 | 1.3100 | 1.3100 | 1.2460 | 1.2460 | 1.2460 | 31,200 |
| Nov 04, 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 1,500 |
| Nov 03, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Nov 02, 2022 | 1.3440 | 1.3440 | 1.3000 | 1.3000 | 1.3000 | 9,100 |
| Nov 01, 2022 | 1.3230 | 1.3950 | 1.3230 | 1.3950 | 1.3950 | 3,600 |
| Oct 31, 2022 | 1.3280 | 1.3700 | 1.3130 | 1.3700 | 1.3700 | 1,400 |
| Oct 28, 2022 | 1.3200 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 1,100 |
| Oct 27, 2022 | 1.3850 | 1.4050 | 1.3500 | 1.3500 | 1.3500 | 1,900 |
| Oct 26, 2022 | 1.3500 | 1.4150 | 1.3500 | 1.3500 | 1.3500 | 2,300 |
| Oct 25, 2022 | 1.3130 | 1.3320 | 1.3130 | 1.3320 | 1.3320 | 1,300 |
| Oct 24, 2022 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | - |
| Oct 21, 2022 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 100 |
| Oct 20, 2022 | 1.2750 | 1.5000 | 1.0610 | 1.4480 | 1.4480 | 3,300 |
| Oct 19, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,000 |
| Oct 18, 2022 | 1.2000 | 1.3350 | 1.2000 | 1.3350 | 1.3350 | 4,800 |
| Oct 17, 2022 | 1.3500 | 1.3500 | 1.2970 | 1.3100 | 1.3100 | 56,700 |
| Oct 14, 2022 | 1.3000 | 1.4100 | 1.2900 | 1.2900 | 1.2900 | 600 |
| Oct 13, 2022 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| Oct 12, 2022 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 100 |
| Oct 11, 2022 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| Oct 10, 2022 | 1.3250 | 1.3250 | 1.2470 | 1.2470 | 1.2470 | 600 |
| Oct 07, 2022 | 1.3700 | 1.4700 | 1.3700 | 1.4000 | 1.4000 | 4,000 |
| Oct 06, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,000 |
| Oct 05, 2022 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 8,000 |
| Oct 04, 2022 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 30,200 |
| Oct 03, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 2,000 |
| Sept 30, 2022 | 1.3500 | 1.3500 | 1.2100 | 1.2600 | 1.2600 | 81,100 |
| Sept 29, 2022 | 1.4100 | 1.4100 | 1.3100 | 1.3100 | 1.3100 | 600 |
| Sept 28, 2022 | 1.3300 | 1.4100 | 1.2500 | 1.4100 | 1.4100 | 34,100 |
| Sept 27, 2022 | 1.3000 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 1,000 |
| Sept 26, 2022 | 1.3700 | 1.4000 | 1.2600 | 1.2630 | 1.2630 | 44,400 |
| Sept 23, 2022 | 1.4100 | 1.4100 | 1.3000 | 1.3350 | 1.3350 | 5,000 |
| Sept 22, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
| Sept 21, 2022 | 1.4450 | 1.4450 | 1.4000 | 1.4000 | 1.4000 | 5,100 |
| Sept 20, 2022 | 1.5200 | 1.5200 | 1.4350 | 1.4500 | 1.4500 | 3,700 |
| Sept 19, 2022 | 1.4450 | 1.4450 | 1.4360 | 1.4400 | 1.4400 | 2,600 |
| Sept 16, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,500 |
| Sept 15, 2022 | 1.5000 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 8,100 |
| Sept 14, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Sept 13, 2022 | 1.4100 | 1.6500 | 1.4100 | 1.6000 | 1.6000 | 22,000 |
| *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.
