Mail

PBTHF - PointsBet Holdings Limited

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	0.9190	0.9190	0.9100	0.9100	0.9100	1,000
May 25, 2023	0.9640	0.9640	0.9640	0.9640	0.9640	-
May 24, 2023	0.9310	0.9640	0.9310	0.9640	0.9640	14,900
May 23, 2023	1.0000	1.0000	0.9750	0.9750	0.9750	1,400
May 22, 2023	0.8250	1.0220	0.8250	1.0220	1.0220	21,500
May 19, 2023	1.0200	1.0500	1.0200	1.0240	1.0240	9,700
May 18, 2023	0.9340	0.9340	0.9340	0.9340	0.9340	2,600
May 17, 2023	0.9700	0.9900	0.9600	0.9600	0.9600	25,700
May 16, 2023	0.9350	0.9520	0.8930	0.9100	0.9100	41,400
May 15, 2023	1.0600	1.0600	0.9300	0.9640	0.9640	119,800
May 12, 2023	1.2600	1.4850	1.1690	1.4200	1.4200	360,300
May 11, 2023	1.2500	1.2700	1.2200	1.2500	1.2500	28,600
May 10, 2023	1.2350	1.2350	1.2300	1.2300	1.2300	1,100
May 09, 2023	1.2700	1.2700	1.2700	1.2700	1.2700	300
May 08, 2023	1.2700	1.2700	1.2100	1.2700	1.2700	2,500
May 05, 2023	1.1100	1.2700	1.1100	1.2700	1.2700	3,900
May 04, 2023	1.1300	1.1300	1.0410	1.0410	1.0410	3,500
May 03, 2023	1.1300	1.1300	1.1300	1.1300	1.1300	-
May 02, 2023	1.1300	1.1300	1.1300	1.1300	1.1300	-
May 01, 2023	1.0000	1.2100	1.0000	1.1300	1.1300	30,500
Apr 28, 2023	1.0300	1.0300	0.9500	0.9800	0.9800	159,200
Apr 27, 2023	1.0250	1.1000	1.0200	1.0200	1.0200	1,300
Apr 26, 2023	1.0550	1.1000	1.0100	1.0550	1.0550	1,900
Apr 25, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	400
Apr 24, 2023	0.9800	1.0120	0.9800	1.0120	1.0120	10,200
Apr 21, 2023	1.1000	1.1000	0.9750	0.9750	0.9750	11,500
Apr 20, 2023	0.9880	0.9880	0.9880	0.9880	0.9880	300
Apr 19, 2023	0.9100	1.0500	0.9000	0.9580	0.9580	6,600
Apr 18, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 17, 2023	0.9000	0.9080	0.8500	0.9000	0.9000	31,600
Apr 14, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	600
Apr 13, 2023	0.7800	0.8520	0.7800	0.8300	0.8300	7,300
Apr 12, 2023	0.8180	0.8180	0.7740	0.8170	0.8170	57,900
Apr 11, 2023	0.8730	0.8730	0.8600	0.8600	0.8600	11,400
Apr 10, 2023	0.7160	0.7160	0.7160	0.7160	0.7160	6,300
Apr 06, 2023	0.8610	0.8610	0.8610	0.8610	0.8610	-
Apr 05, 2023	0.8610	0.8610	0.8610	0.8610	0.8610	1,200
Apr 04, 2023	0.8000	0.8610	0.8000	0.8610	0.8610	7,600
Apr 03, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	600
Mar 31, 2023	0.7770	0.8570	0.7770	0.8060	0.8060	32,700
Mar 30, 2023	0.7850	0.8230	0.7850	0.8230	0.8230	900
Mar 29, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	600
Mar 28, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 27, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 24, 2023	0.8000	0.8320	0.8000	0.8100	0.8100	13,500
Mar 23, 2023	0.8750	0.8750	0.8490	0.8490	0.8490	2,300
Mar 22, 2023	0.8510	0.8900	0.8510	0.8900	0.8900	900
Mar 21, 2023	0.8080	0.8650	0.8080	0.8420	0.8420	6,300
Mar 20, 2023	0.8850	0.8850	0.8160	0.8690	0.8690	15,700
Mar 17, 2023	0.8600	0.9210	0.8600	0.9210	0.9210	102,200
Mar 16, 2023	0.8090	0.8660	0.8090	0.8660	0.8660	57,300
Mar 15, 2023	0.8790	0.8790	0.8600	0.8650	0.8650	2,400
Mar 14, 2023	0.9230	0.9230	0.9230	0.9230	0.9230	3,300
Mar 13, 2023	0.9500	0.9500	0.9380	0.9380	0.9380	1,600
Mar 10, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	-
Mar 09, 2023	1.0000	1.0000	0.9680	0.9700	0.9700	700
Mar 08, 2023	0.9690	0.9690	0.9690	0.9690	0.9690	3,500
Mar 07, 2023	0.9760	0.9760	0.9760	0.9760	0.9760	300
Mar 06, 2023	0.8640	0.8640	0.8640	0.8640	0.8640	100
Mar 03, 2023	0.9120	0.9120	0.9120	0.9120	0.9120	-
Mar 02, 2023	0.9120	0.9120	0.9120	0.9120	0.9120	-
Mar 01, 2023	0.9120	0.9120	0.9120	0.9120	0.9120	-
Feb 28, 2023	0.9000	0.9120	0.8530	0.9120	0.9120	35,500
Feb 27, 2023	0.9930	0.9930	0.9930	0.9930	0.9930	-
Feb 24, 2023	0.9930	0.9930	0.9930	0.9930	0.9930	-
Feb 23, 2023	1.0000	1.0000	0.9640	0.9930	0.9930	13,600
Feb 22, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	5,100
Feb 21, 2023	1.0400	1.0400	1.0400	1.0400	1.0400	400
Feb 17, 2023	1.0980	1.1000	1.0200	1.0200	1.0200	6,400
Feb 16, 2023	1.1500	1.1500	1.1500	1.1500	1.1500	5,000
Feb 15, 2023	1.2100	1.2100	1.0900	1.0900	1.0900	4,700
Feb 14, 2023	1.1500	1.2000	1.0860	1.0860	1.0860	10,900
Feb 13, 2023	1.1900	1.1900	1.1250	1.1300	1.1300	1,600
Feb 10, 2023	1.2000	1.2000	1.1900	1.1900	1.1900	200
Feb 09, 2023	1.1800	1.2000	1.1500	1.2000	1.2000	2,100
Feb 08, 2023	1.1500	1.1500	1.1500	1.1500	1.1500	-
Feb 07, 2023	1.1150	1.1500	1.1150	1.1500	1.1500	5,600
Feb 06, 2023	1.0610	1.0610	1.0610	1.0610	1.0610	-
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...