Australia markets closed

PointsBet Holdings Limited (PBH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7850-0.0050 (-0.63%)
At close: 04:10PM AEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.80000.80200.78500.78500.7850315,663
19 Apr 20240.81500.81500.78500.79000.7900583,177
18 Apr 20240.80000.81000.79000.81000.8100374,739
17 Apr 20240.78500.81000.78500.80500.8050364,619
16 Apr 20240.80000.81500.78500.80500.8050861,198
15 Apr 20240.80000.80500.79000.80500.8050449,548
12 Apr 20240.78000.81500.78000.81000.8100515,597
11 Apr 20240.80000.80500.78000.79000.79001,016,865
10 Apr 20240.80500.81500.80000.80000.80001,182,859
09 Apr 20240.79500.81000.79000.80000.8000452,729
08 Apr 20240.81000.81500.79500.80000.8000480,050
05 Apr 20240.81000.82000.80000.81500.81502,108,163
04 Apr 20240.80000.83000.80000.82000.8200552,671
03 Apr 20240.80000.81500.79000.80000.8000537,873
02 Apr 20240.82000.82000.80000.81000.8100482,244
28 Mar 20240.84000.84500.82000.82500.8250432,797
27 Mar 20240.85000.86000.82500.85000.8500888,672
26 Mar 20240.84500.85500.84250.85000.8500426,859
25 Mar 20240.83500.86000.83500.85000.8500691,143
22 Mar 20240.83500.85500.83000.83500.8350569,546
21 Mar 20240.83000.85000.82500.84500.84501,349,838
20 Mar 20240.83000.83500.82000.82000.8200448,774
19 Mar 20240.79000.83500.79000.83000.8300512,400
18 Mar 20240.79000.81000.79000.80500.8050571,137
15 Mar 20240.82500.83000.78500.81500.81509,284,881
14 Mar 20240.85500.86000.83250.84000.8400761,161
13 Mar 20240.82500.87000.82000.85500.85502,154,588
12 Mar 20240.80500.84000.80500.82000.8200674,805
11 Mar 20240.83000.83000.79500.80000.8000407,969
08 Mar 20240.80500.82500.80000.81500.8150580,243
07 Mar 20240.81500.83500.80500.81500.8150598,151
06 Mar 20240.80500.83000.80500.81500.8150473,473
05 Mar 20240.80000.83500.79000.82000.82002,601,697
04 Mar 20240.84500.85500.82500.83500.8350785,921
01 Mar 20240.83000.86000.82500.84500.8450827,040
29 Feb 20240.78500.83250.78500.83000.8300716,863
28 Feb 20240.79000.80000.77000.80000.8000538,240
27 Feb 20240.77500.84000.76000.81000.8100956,869
26 Feb 20240.76000.79000.73500.77000.77001,161,026
23 Feb 20240.78500.79000.77000.77000.7700309,573
22 Feb 20240.77000.79500.76000.78000.7800363,920
21 Feb 20240.77500.79000.77000.77000.7700429,198
20 Feb 20240.78500.80500.77500.78500.7850314,650
19 Feb 20240.79000.80000.77000.78000.7800477,917
16 Feb 20240.81500.82000.79000.79000.7900769,359
15 Feb 20240.80000.83000.80000.82500.8250256,278
14 Feb 20240.82000.82500.79750.80000.8000542,963
13 Feb 20240.80500.83500.80500.83000.8300384,678
12 Feb 20240.83000.84000.80000.80500.8050406,255
09 Feb 20240.85000.85500.83500.85000.8500384,001
08 Feb 20240.87500.87500.85000.85000.8500404,471
07 Feb 20240.87000.88000.86000.88000.8800133,986
06 Feb 20240.88000.88000.86250.87000.870085,924
05 Feb 20240.87000.88000.85250.88000.8800281,601
02 Feb 20240.90000.90000.85500.87000.8700224,564
01 Feb 20240.89000.92500.88500.88500.8850217,072
31 Jan 20240.92000.95500.91000.94000.94001,037,177
30 Jan 20240.90500.92500.89500.91500.9150427,040
29 Jan 20240.93000.93500.89500.90000.9000867,255
25 Jan 20240.90500.93500.88500.92000.9200483,831
24 Jan 20240.87000.92500.87000.90500.9050383,113
23 Jan 20240.85000.88500.85000.88500.8850389,290
22 Jan 20240.84000.85500.84000.85000.8500576,766
19 Jan 20240.81000.84500.81000.84000.8400241,837
18 Jan 20240.83000.84000.82000.83000.8300495,631
17 Jan 20240.80500.83500.80000.83000.8300264,156
16 Jan 20240.80000.83000.77500.80500.8050382,992
15 Jan 20240.78000.79000.77000.78000.7800159,096
12 Jan 20240.79000.80500.78000.79500.7950322,838
11 Jan 20240.81000.82500.79000.79500.7950449,844
10 Jan 20240.80500.83000.80000.80500.8050267,561
09 Jan 20240.80000.83500.80000.82000.8200242,882
08 Jan 20240.83500.84500.81000.81000.8100278,830
05 Jan 20240.88000.89000.83500.84000.8400420,199
04 Jan 20240.87000.89000.85000.89000.8900167,701
03 Jan 20240.88000.89000.85500.88500.8850260,674
02 Jan 20240.91000.91500.88000.88000.8800277,940
29 Dec 20230.93500.95000.91000.92000.9200134,981
28 Dec 20230.92500.93500.90500.93500.9350176,528
27 Dec 20230.95000.95000.91500.93000.9300266,840
22 Dec 20230.89000.95000.89000.94500.9450421,886
21 Dec 20230.89000.91500.88000.89000.8900409,420
20 Dec 20230.93000.95000.88500.90000.90001,256,957
19 Dec 20230.84500.93000.84000.91000.91001,135,006
18 Dec 20230.82000.84500.82000.84500.8450903,356
15 Dec 20230.83000.84000.80500.81000.81001,733,223
14 Dec 20230.83000.83000.80000.83000.8300706,862
13 Dec 20230.77000.80500.77000.80000.80001,540,976
12 Dec 20230.76500.81000.76500.81000.81001,185,120
11 Dec 20230.74000.76000.73500.75000.7500648,873
08 Dec 20230.74000.75500.73000.74000.7400417,820
07 Dec 20230.74000.75500.73500.74500.7450143,685
06 Dec 20230.75000.76000.73500.75000.7500600,694
05 Dec 20230.75000.77000.74500.75500.7550184,254
04 Dec 20230.75500.78500.75000.75000.7500403,901
01 Dec 20230.75500.78500.75000.77500.7750219,722
30 Nov 20230.77000.77000.74500.75000.7500269,605
29 Nov 20230.77500.80000.75500.75500.7550740,395
28 Nov 20230.74500.77750.74000.77000.7700358,224
27 Nov 20230.72500.75500.72500.73000.7300261,214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...