Australia markets closed

PointsBet Holdings Limited (PBH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4650+0.0650 (+4.64%)
At close: 04:10PM AEDT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20222.04002.07001.96501.99001.99001,433,679
27 Sept 20221.96002.08001.95002.05002.05002,090,349
26 Sept 20221.93501.98751.92501.93001.93002,562,293
23 Sept 20222.01002.03001.95501.98001.98002,488,967
21 Sept 20222.09002.09002.04002.05002.05001,469,172
20 Sept 20222.16002.21002.10002.10002.10001,845,333
19 Sept 20222.11002.16002.11002.12002.12001,399,116
16 Sept 20222.13002.17002.07002.11002.110011,116,383
15 Sept 20222.18002.24002.11002.12002.12002,318,056
14 Sept 20222.13002.21002.12002.21002.21002,155,987
13 Sept 20222.38002.41002.27002.28002.28002,448,431
12 Sept 20222.44002.44002.32002.34002.34001,496,687
09 Sept 20222.30002.42002.30002.36002.36002,351,939
08 Sept 20222.27002.30002.22002.26002.26002,513,385
07 Sept 20222.21002.27002.13002.20002.20001,953,314
06 Sept 20222.20002.36002.20002.24002.24002,898,474
05 Sept 20222.30002.32002.16002.18002.18003,374,429
02 Sept 20222.50002.59002.31002.33002.33004,074,253
01 Sept 20222.80002.83002.43502.44002.44005,332,638
31 Aug 20223.14003.20002.83002.90002.90005,875,523
30 Aug 20223.30003.33503.22003.29003.29001,245,855
29 Aug 20223.03003.22002.98003.18003.18001,235,324
26 Aug 20223.42003.46503.29003.32003.32001,350,909
25 Aug 20223.51003.57003.32003.38003.38001,508,614
24 Aug 20223.26003.52003.21003.50003.50002,051,486
23 Aug 20223.00003.27002.94503.22003.22002,119,317
22 Aug 20222.97003.17002.91503.12003.12002,430,427
19 Aug 20223.34003.41003.09003.13003.13003,096,175
18 Aug 20223.56003.56003.30003.35003.35002,186,154
17 Aug 20223.84003.92003.52503.60003.60002,373,308
16 Aug 20223.80004.01003.78003.90003.90002,814,450
15 Aug 20223.64003.88003.63003.70003.70001,495,814
12 Aug 20223.71003.76003.53003.56003.56001,287,235
11 Aug 20223.73003.81003.67503.80003.80002,292,174
10 Aug 20223.60003.72003.47003.57003.57001,769,346
09 Aug 20223.50003.84003.47003.66003.66002,747,138
08 Aug 20223.32003.64003.23003.54003.54002,340,870
05 Aug 20223.16003.46003.15003.35003.35002,380,746
04 Aug 20222.98003.22002.92003.18003.18002,464,570
03 Aug 20222.76002.87502.64502.85002.85002,548,998
02 Aug 20222.76002.80002.62002.76002.76002,506,914
01 Aug 20223.18003.35002.73002.73002.73003,868,395
29 July 20223.82003.98003.06003.18003.18006,510,145
28 July 20223.11003.64003.10003.57003.57005,520,997
27 July 20222.93002.96002.85002.96002.96001,454,304
26 July 20222.93003.06002.84002.95002.95001,644,218
25 July 20223.19003.25002.94002.95002.95002,288,206
22 July 20222.84003.31002.82003.29003.29004,314,763
21 July 20222.74002.83002.68002.83002.83002,164,598
20 July 20222.64002.75002.62002.67002.67002,178,776
19 July 20222.61002.65002.48002.51002.51001,175,989
18 July 20222.75002.77002.64002.67002.67001,259,523
15 July 20222.68002.74002.58002.68002.68001,173,381
14 July 20222.56002.74002.45002.73002.73001,353,810
13 July 20222.45002.56002.38002.55002.55001,101,750
12 July 20222.47002.54002.39002.42002.4200901,415
11 July 20222.76002.77002.48002.48002.4800860,745
08 July 20222.73002.84002.69002.74002.7400978,987
07 July 20222.87002.90002.65002.68002.68001,352,124
06 July 20222.78002.96002.75002.85002.85001,266,465
05 July 20222.71002.86002.70002.75002.7500996,112
04 July 20222.95002.95002.66002.70002.7000972,824
01 July 20222.71003.02002.71002.88002.88002,216,138
30 June 20222.42002.78002.42002.68002.68002,972,989
29 June 20222.49002.49002.39002.42002.42001,191,002
28 June 20222.66002.76002.52002.56002.56001,709,075
27 June 20222.60002.80002.53002.80002.80003,152,760
24 June 20222.43002.54002.39002.49002.49002,443,354
23 June 20222.75002.78002.44002.44002.44002,133,957
22 June 20222.85002.89002.69002.74002.74002,799,233
21 June 20222.58002.87002.56002.78002.78004,040,879
20 June 20222.40002.59002.26502.55002.55005,175,224
17 June 20221.95002.19001.92502.15002.15002,393,136
16 June 20222.09002.15002.01002.04002.04001,524,586
15 June 20222.00002.09001.95002.02002.02003,130,951
14 June 20222.03002.12002.00002.06002.06002,668,520
10 June 20222.37002.45002.28002.28002.28001,968,034
09 June 20222.46002.54502.42002.42002.4200872,952
08 June 20222.45002.54002.43002.51002.51001,206,082
07 June 20222.60002.63002.43002.47002.47001,674,098
06 June 20222.69002.69002.60002.60002.6000760,230
03 June 20222.70002.79002.68002.73002.73001,849,608
02 June 20222.60002.70002.55002.59002.59001,074,534
01 June 20222.96002.99002.60002.60002.60001,719,994
31 May 20223.04003.09002.92002.97002.97001,816,072
30 May 20222.99003.04002.84003.04003.04002,158,220
27 May 20222.62002.92002.61002.91002.91003,124,285
26 May 20222.44002.55002.42502.50002.50001,358,180
25 May 20222.48002.52002.38002.38002.38001,661,365
24 May 20222.62002.62002.49002.52002.5200845,983
23 May 20222.62002.64002.57002.62002.6200718,906
20 May 20222.43002.62002.43002.58002.58001,320,841
19 May 20222.40002.50002.36002.46002.46001,270,766
18 May 20222.55002.58002.44002.49002.49001,743,988
17 May 20222.51002.59002.46002.49002.49001,038,112
16 May 20222.62002.74002.56002.61002.61001,144,667
13 May 20222.50002.59002.47002.56002.56001,099,802
12 May 20222.51002.60002.43002.43002.43001,571,528
11 May 20222.67002.68002.56002.62002.6200882,195
10 May 20222.54002.77002.47002.67002.67001,922,893
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...