Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

PointsBet Holdings Limited (PBH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7750

+0.0250

(+3.33%)

At close: 04:10PM AEDT

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.7550	0.7850	0.7500	0.7750	0.7750	219,722
01 Dec 2023	0.7550	0.7850	0.7500	0.7750	0.7750	219,722
30 Nov 2023	0.7700	0.7700	0.7450	0.7500	0.7500	269,605
29 Nov 2023	0.7750	0.8000	0.7550	0.7550	0.7550	740,395
28 Nov 2023	0.7450	0.7775	0.7400	0.7700	0.7700	358,224
27 Nov 2023	0.7250	0.7550	0.7250	0.7300	0.7300	261,214
24 Nov 2023	0.7650	0.7650	0.7250	0.7300	0.7300	401,759
23 Nov 2023	0.7600	0.7700	0.7525	0.7650	0.7650	233,400
22 Nov 2023	0.7800	0.7800	0.7650	0.7750	0.7750	287,955
21 Nov 2023	0.7700	0.7800	0.7500	0.7800	0.7800	217,697
20 Nov 2023	0.7700	0.7750	0.7400	0.7600	0.7600	396,569
17 Nov 2023	0.7900	0.8000	0.7700	0.7700	0.7700	94,690
16 Nov 2023	0.8100	0.8200	0.7900	0.8000	0.8000	230,776
15 Nov 2023	0.8000	0.8300	0.8000	0.8100	0.8100	292,002
14 Nov 2023	0.8100	0.8150	0.7850	0.8150	0.8150	125,886
13 Nov 2023	0.8100	0.8100	0.7750	0.8000	0.8000	133,384
10 Nov 2023	0.7950	0.8100	0.7900	0.8000	0.8000	196,441
09 Nov 2023	0.8250	0.8600	0.7900	0.8100	0.8100	546,465
08 Nov 2023	0.7800	0.8050	0.7700	0.8000	0.8000	2,532,436
07 Nov 2023	0.7750	0.7900	0.7750	0.7800	0.7800	112,122
06 Nov 2023	0.7900	0.7950	0.7750	0.7800	0.7800	362,493
03 Nov 2023	0.7500	0.7875	0.7500	0.7850	0.7850	630,221
02 Nov 2023	0.7500	0.7600	0.7400	0.7550	0.7550	598,090
01 Nov 2023	0.7400	0.7600	0.7350	0.7350	0.7350	1,072,970
31 Oct 2023	0.7400	0.7550	0.7400	0.7550	0.7550	409,255
30 Oct 2023	0.7400	0.7600	0.7350	0.7400	0.7400	689,726
27 Oct 2023	0.7400	0.7600	0.7350	0.7400	0.7400	516,992
26 Oct 2023	0.7500	0.7700	0.7450	0.7500	0.7500	617,021
25 Oct 2023	0.7250	0.7700	0.7250	0.7650	0.7650	714,617
24 Oct 2023	0.7300	0.7300	0.7150	0.7200	0.7200	400,223
23 Oct 2023	0.7250	0.7250	0.7100	0.7200	0.7200	452,614
20 Oct 2023	0.7150	0.7250	0.7100	0.7200	0.7200	443,683
19 Oct 2023	0.7400	0.7400	0.7100	0.7200	0.7200	509,728
18 Oct 2023	0.7400	0.7600	0.7400	0.7400	0.7400	709,646
17 Oct 2023	0.7600	0.7600	0.7450	0.7450	0.7450	552,259
16 Oct 2023	0.7600	0.7600	0.7450	0.7450	0.7450	679,406
13 Oct 2023	0.7500	0.7650	0.7500	0.7600	0.7600	546,059
12 Oct 2023	0.7700	0.7800	0.7600	0.7800	0.7800	620,831
11 Oct 2023	0.7600	0.7750	0.7500	0.7700	0.7700	359,261
10 Oct 2023	0.7600	0.7750	0.7500	0.7600	0.7600	624,046
09 Oct 2023	0.7800	0.7900	0.7525	0.7600	0.7600	595,922
06 Oct 2023	0.7650	0.7800	0.7500	0.7750	0.7750	872,619
05 Oct 2023	0.7700	0.7800	0.7625	0.7700	0.7700	235,342
04 Oct 2023	0.7800	0.7850	0.7650	0.7800	0.7800	511,156
03 Oct 2023	0.7850	0.8050	0.7825	0.7950	0.7950	350,049
02 Oct 2023	0.7900	0.8200	0.7900	0.7950	0.7950	996,213
29 Sept 2023	0.8000	0.8150	0.7800	0.7850	0.7850	1,749,159
28 Sept 2023	0.7700	0.8050	0.7700	0.7900	0.7900	2,080,169
27 Sept 2023	0.7600	0.7800	0.7600	0.7800	0.7800	667,522
26 Sept 2023	0.7700	0.7800	0.7575	0.7800	0.7800	1,915,852
25 Sept 2023	0.7400	0.7800	0.7400	0.7800	0.7800	1,819,565
22 Sept 2023	0.7050	0.7450	0.6900	0.7350	0.7350	791,557
21 Sept 2023	0.7050	0.7300	0.6850	0.7000	0.7000	1,385,604
20 Sept 2023	0.7150	0.7300	0.7050	0.7100	0.7100	756,307
19 Sept 2023	0.7250	0.7350	0.7100	0.7200	0.7200	1,004,560
18 Sept 2023	0.7600	0.7750	0.7300	0.7400	0.7400	818,375
15 Sept 2023	0.7400	0.7700	0.7350	0.7700	0.7700	3,016,282
14 Sept 2023	0.7400	0.7400	0.7250	0.7300	0.7300	833,893
13 Sept 2023	0.7650	0.7700	0.7400	0.7400	0.7400	1,125,160
12 Sept 2023	0.7600	0.7800	0.7600	0.7650	0.7650	1,653,973
11 Sept 2023	0.7600	0.7650	0.7300	0.7500	0.7500	2,224,784
08 Sept 2023	0.7600	0.7800	0.7450	0.7550	0.7550	1,319,903
07 Sept 2023	0.7450	0.7850	0.7400	0.7650	0.7650	2,397,560
06 Sept 2023	0.7200	0.7700	0.7000	0.7400	0.7400	4,511,275
06 Sept 2023	1 Dividend
05 Sept 2023	1.7150	1.7150	1.6325	1.6550	0.6550	1,951,288
04 Sept 2023	1.7050	1.7450	1.6700	1.7000	0.6728	1,995,890
01 Sept 2023	1.6350	1.7500	1.6300	1.6850	0.6669	2,323,323
31 Aug 2023	1.6100	1.6350	1.6050	1.6250	0.6431	488,366
30 Aug 2023	1.5900	1.6300	1.5850	1.5900	0.6293	663,261
29 Aug 2023	1.5900	1.6350	1.5750	1.5750	0.6233	429,147
28 Aug 2023	1.5950	1.6050	1.5650	1.5750	0.6233	605,691
25 Aug 2023	1.6350	1.6350	1.5950	1.5950	0.6313	164,270
24 Aug 2023	1.5900	1.6450	1.5900	1.6350	0.6471	463,039
23 Aug 2023	1.5650	1.6200	1.5650	1.5800	0.6253	1,403,352
22 Aug 2023	1.5750	1.5950	1.5350	1.5800	0.6253	1,181,733
21 Aug 2023	1.5800	1.5900	1.5700	1.5800	0.6253	837,544
18 Aug 2023	1.5900	1.5900	1.5500	1.5650	0.6194	890,881
17 Aug 2023	1.5800	1.6100	1.5700	1.5900	0.6293	735,406
16 Aug 2023	1.5800	1.6050	1.5650	1.5900	0.6293	677,663
15 Aug 2023	1.5900	1.6200	1.5850	1.5950	0.6313	774,119
14 Aug 2023	1.6100	1.6125	1.5850	1.5950	0.6313	996,851
11 Aug 2023	1.5700	1.6250	1.5650	1.6200	0.6411	1,127,752
10 Aug 2023	1.5850	1.5850	1.5550	1.5600	0.6174	688,857
09 Aug 2023	1.5850	1.6150	1.5800	1.5850	0.6273	769,930
08 Aug 2023	1.6050	1.6200	1.5850	1.6000	0.6332	643,339
07 Aug 2023	1.6500	1.6700	1.6000	1.6000	0.6332	928,514
04 Aug 2023	1.6850	1.6850	1.6300	1.6550	0.6550	316,293
03 Aug 2023	1.6500	1.6850	1.6300	1.6700	0.6609	404,785
02 Aug 2023	1.7000	1.7000	1.6400	1.6500	0.6530	559,228
01 Aug 2023	1.6750	1.7125	1.6550	1.7000	0.6728	910,241
31 July 2023	1.7000	1.7100	1.6400	1.6550	0.6550	581,003
28 July 2023	1.7150	1.7600	1.6500	1.6850	0.6669	1,706,208
27 July 2023	1.6100	1.6850	1.6100	1.6600	0.6570	709,378
26 July 2023	1.6100	1.6250	1.5950	1.6100	0.6372	647,127
25 July 2023	1.6100	1.6150	1.5950	1.5950	0.6313	580,179
24 July 2023	1.6100	1.6250	1.5900	1.6150	0.6392	959,338
21 July 2023	1.6350	1.6400	1.6000	1.6000	0.6332	2,416,020
20 July 2023	1.6500	1.6650	1.6375	1.6500	0.6530	383,373
19 July 2023	1.6750	1.6900	1.6400	1.6500	0.6530	473,136
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0068(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,141.23+819.39(+1.43%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

PointsBet Holdings Limited (PBH.AX)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0068(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,141.23
+819.39(+1.43%)