Australia markets closed

PointsBet Holdings Limited (PBH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.46000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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 2024------
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
16 May 20240.44000.46000.43750.45000.4500696,915
15 May 20240.44500.45000.43500.44000.4400640,151
14 May 20240.43500.44500.43000.44000.4400423,449
13 May 20240.45500.46000.44000.44000.44001,234,854
10 May 20240.46000.46000.45500.45500.4550607,313
09 May 20240.48000.48000.45500.45500.4550555,893
08 May 20240.47000.48500.47000.47500.4750829,679
07 May 20240.47000.48000.46500.47000.4700687,138
06 May 20240.47500.48500.45000.46500.46501,410,183
03 May 20240.49500.49500.47500.48000.4800535,065
02 May 20240.51500.51500.49000.49000.4900851,143
01 May 20240.52000.52500.50000.51500.51501,208,996
30 Apr 20240.45500.53250.45500.51000.51003,319,273
30 Apr 20240.39 Dividend
29 Apr 20240.83500.83500.82000.83000.4400535,142
26 Apr 20240.84500.85000.82000.84000.4453782,362
24 Apr 20240.83500.86000.81000.84000.44531,600,202
23 Apr 20240.78500.79000.76750.79000.4188348,375
22 Apr 20240.80000.80250.78500.78500.4161315,663
19 Apr 20240.81500.81500.78500.79000.4188583,177
18 Apr 20240.80000.81000.79000.81000.4294374,739
17 Apr 20240.78500.81000.78500.80500.4267364,619
16 Apr 20240.80000.81500.78500.80500.4267861,198
15 Apr 20240.80000.80500.79000.80500.4267449,548
12 Apr 20240.78000.81500.78000.81000.4294515,597
11 Apr 20240.80000.80500.78000.79000.41881,016,865
10 Apr 20240.80500.81500.80000.80000.42411,182,859
09 Apr 20240.79500.81000.79000.80000.4241452,729
08 Apr 20240.81000.81500.79500.80000.4241480,050
05 Apr 20240.81000.82000.80000.81500.43202,108,163
04 Apr 20240.80000.83000.80000.82000.4347552,671
03 Apr 20240.80000.81500.79000.80000.4241537,873
02 Apr 20240.82000.82000.80000.81000.4294482,244
28 Mar 20240.84000.84500.82000.82500.4373432,797
27 Mar 20240.85000.86000.82500.85000.4506888,672
26 Mar 20240.84500.85500.84250.85000.4506426,859
25 Mar 20240.83500.86000.83500.85000.4506691,143
22 Mar 20240.83500.85500.83000.83500.4427569,546
21 Mar 20240.83000.85000.82500.84500.44801,349,838
20 Mar 20240.83000.83500.82000.82000.4347448,774
19 Mar 20240.79000.83500.79000.83000.4400512,400
18 Mar 20240.79000.81000.79000.80500.4267571,137
15 Mar 20240.82500.83000.78500.81500.43209,284,881
14 Mar 20240.85500.86000.83250.84000.4453761,161
13 Mar 20240.82500.87000.82000.85500.45332,154,588
12 Mar 20240.80500.84000.80500.82000.4347674,805
11 Mar 20240.83000.83000.79500.80000.4241407,969
08 Mar 20240.80500.82500.80000.81500.4320580,243
07 Mar 20240.81500.83500.80500.81500.4320598,151
06 Mar 20240.80500.83000.80500.81500.4320473,473
05 Mar 20240.80000.83500.79000.82000.43472,601,697
04 Mar 20240.84500.85500.82500.83500.4427785,921
01 Mar 20240.83000.86000.82500.84500.4480827,040
29 Feb 20240.78500.83250.78500.83000.4400716,863
28 Feb 20240.79000.80000.77000.80000.4241538,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...