Australia markets closed

PointsBet Holdings Limited (PBH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.68000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.68500.69000.66500.68000.6800169,496
03 Oct 20240.66000.68000.65000.68000.6800483,247
02 Oct 20240.71000.71000.65500.66500.6650778,625
01 Oct 20240.69500.70500.68500.70500.7050930,577
30 Sept 20240.70000.71000.67750.70000.7000992,009
27 Sept 20240.74000.74500.69000.70000.70001,303,847
26 Sept 20240.68000.74250.68000.73500.73503,129,910
25 Sept 20240.68000.70000.67500.68500.68502,883,570
24 Sept 20240.65500.70500.64000.70500.70501,244,740
23 Sept 20240.66500.72000.66500.68500.68501,571,161
20 Sept 20240.66500.67500.62500.66500.66508,330,887
19 Sept 20240.66000.69500.66000.68000.68001,076,684
18 Sept 20240.63500.68000.63500.67500.6750648,931
17 Sept 20240.63500.66750.63500.65000.6500599,867
16 Sept 20240.70500.72000.65000.65000.65001,749,762
13 Sept 20240.66500.70500.66500.68000.68003,969,604
12 Sept 20240.61000.66250.59500.65000.65003,646,755
11 Sept 20240.54000.62500.54000.61000.61002,936,161
10 Sept 20240.57500.60500.54000.55000.55004,931,880
09 Sept 20240.52000.60750.52000.57000.570019,738,039
06 Sept 20240.48500.51500.48500.51000.51002,234,689
05 Sept 20240.48500.49000.48000.48500.4850309,008
04 Sept 20240.48500.49000.48000.48500.4850837,819
03 Sept 20240.50000.50000.48750.49000.4900674,154
02 Sept 20240.48500.50500.48500.49500.4950631,204
30 Aug 20240.49500.50250.49000.49000.4900341,510
29 Aug 20240.49500.50000.48500.49500.4950951,852
28 Aug 20240.49000.49500.48250.49500.4950896,569
27 Aug 20240.50000.50000.48500.50000.50002,038,890
26 Aug 20240.54000.54000.49500.50000.50002,841,776
23 Aug 20240.57000.57000.54000.54500.54501,749,376
22 Aug 20240.51500.59500.49750.57000.57006,657,089
21 Aug 20240.49000.50500.49000.50000.5000761,907
20 Aug 20240.50500.51000.49000.49000.4900628,903
19 Aug 20240.49000.50500.49000.50000.5000511,708
16 Aug 20240.47500.49500.47500.49500.4950424,259
15 Aug 20240.48500.49000.47000.47000.47001,204,157
14 Aug 20240.50000.50000.48000.48500.4850683,782
13 Aug 20240.49000.49250.48000.48000.4800329,300
12 Aug 20240.50000.50000.48000.48000.4800490,133
09 Aug 20240.48500.49500.48000.49500.4950220,194
08 Aug 20240.50000.50000.47500.49500.4950504,318
07 Aug 20240.49500.50500.49000.49500.4950350,178
06 Aug 20240.49500.50250.48500.49500.49501,430,295
05 Aug 20240.50000.51000.49000.50500.50502,573,803
02 Aug 20240.50500.52500.50000.52500.52503,349,517
01 Aug 20240.50500.54000.49000.53000.53004,011,332
31 July 20240.52500.56500.50250.50500.50502,954,127
30 July 20240.49500.50000.49000.49000.4900792,341
29 July 20240.47000.49500.47000.49000.49001,022,110
26 July 20240.46500.47500.46500.46500.4650403,164
25 July 20240.46500.47000.46000.46500.4650283,303
24 July 20240.46500.47000.46250.47000.4700363,883
23 July 20240.46500.47000.46250.46500.4650258,125
22 July 20240.46000.47000.45500.46000.4600763,621
19 July 20240.46000.46500.46000.46000.4600425,489
18 July 20240.46500.47000.46000.46000.4600395,535
17 July 20240.46500.47000.46500.46500.4650352,751
16 July 20240.46500.47000.46500.46500.4650523,269
15 July 20240.46500.47250.46500.46500.4650999,128
12 July 20240.47000.47500.46500.47000.4700506,857
11 July 20240.47000.47000.46500.46500.4650652,812
10 July 20240.46500.47250.46500.46500.4650229,023
09 July 20240.47500.48500.46500.47000.4700577,705
08 July 20240.47000.48000.46500.46500.4650318,981
05 July 20240.47000.47500.46500.47000.4700352,364
04 July 20240.46500.47500.46500.47000.4700352,007
03 July 20240.47500.47500.46500.47000.4700499,440
02 July 20240.48000.49000.47000.47500.4750753,725
01 July 20240.47500.48500.47000.47000.4700477,165
28 June 20240.47000.48000.46500.47000.4700499,644
27 June 20240.46500.47500.46000.47000.4700804,353
26 June 20240.47000.47500.46500.47000.4700523,405
25 June 20240.46500.49000.46250.47500.4750698,439
24 June 20240.49000.49000.46000.46500.4650913,935
21 June 20240.46000.49000.45000.48000.48001,997,259
20 June 20240.45500.46250.45250.46000.4600813,745
19 June 20240.46500.46500.45500.45500.4550184,870
18 June 20240.46500.47000.45250.46500.4650784,080
17 June 20240.45000.46500.45000.46500.4650604,912
14 June 20240.46500.47500.45500.45500.45501,250,713
13 June 20240.49000.49000.46500.46500.46501,089,237
12 June 20240.50500.51000.49000.49000.4900832,130
11 June 20240.52000.52000.50500.51000.5100607,310
07 June 20240.54000.54000.52000.52000.5200476,797
06 June 20240.53000.54250.52000.53500.5350822,745
05 June 20240.52500.53500.51500.53000.53001,431,926
04 June 20240.54500.57000.52000.52000.52003,182,041
03 June 20240.51500.54500.50500.53500.53501,908,753
31 May 20240.51000.51500.50000.50000.5000374,654
30 May 20240.52000.52500.50000.50500.5050990,316
29 May 20240.50500.52500.50500.52000.52001,211,254
28 May 20240.51500.51500.50250.50500.5050629,792
27 May 20240.52000.52500.50500.51000.51001,195,272
24 May 20240.50500.52500.50000.52000.52001,208,312
23 May 20240.51000.51500.50000.50500.5050612,774
22 May 20240.50000.52500.50000.51000.51001,671,273
21 May 20240.50000.52000.49000.50000.50002,860,434
20 May 20240.49500.57000.48500.50000.50007,349,460
17 May 20240.45000.46000.45000.45500.4550450,425
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...