PointsBet Holdings Limited (PBH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | 2.0400 | 2.0700 | 1.9650 | 1.9900 | 0.7876 | 1,433,679 |
| 27 Sept 2022 | 1.9600 | 2.0800 | 1.9500 | 2.0500 | 0.8113 | 2,090,349 |
| 26 Sept 2022 | 1.9350 | 1.9875 | 1.9250 | 1.9300 | 0.7638 | 2,562,293 |
| 23 Sept 2022 | 2.0100 | 2.0300 | 1.9550 | 1.9800 | 0.7836 | 2,488,967 |
| 21 Sept 2022 | 2.0900 | 2.0900 | 2.0400 | 2.0500 | 0.8113 | 1,469,172 |
| 20 Sept 2022 | 2.1600 | 2.2100 | 2.1000 | 2.1000 | 0.8311 | 1,845,333 |
| 19 Sept 2022 | 2.1100 | 2.1600 | 2.1100 | 2.1200 | 0.8390 | 1,399,116 |
| 16 Sept 2022 | 2.1300 | 2.1700 | 2.0700 | 2.1100 | 0.8351 | 11,116,383 |
| 15 Sept 2022 | 2.1800 | 2.2400 | 2.1100 | 2.1200 | 0.8390 | 2,318,056 |
| 14 Sept 2022 | 2.1300 | 2.2100 | 2.1200 | 2.2100 | 0.8747 | 2,155,987 |
| 13 Sept 2022 | 2.3800 | 2.4100 | 2.2700 | 2.2800 | 0.9024 | 2,448,431 |
| 12 Sept 2022 | 2.4400 | 2.4400 | 2.3200 | 2.3400 | 0.9261 | 1,496,687 |
| 09 Sept 2022 | 2.3000 | 2.4200 | 2.3000 | 2.3600 | 0.9340 | 2,351,939 |
| 08 Sept 2022 | 2.2700 | 2.3000 | 2.2200 | 2.2600 | 0.8944 | 2,513,385 |
| 07 Sept 2022 | 2.2100 | 2.2700 | 2.1300 | 2.2000 | 0.8707 | 1,953,314 |
| 06 Sept 2022 | 2.2000 | 2.3600 | 2.2000 | 2.2400 | 0.8865 | 2,898,474 |
| 05 Sept 2022 | 2.3000 | 2.3200 | 2.1600 | 2.1800 | 0.8628 | 3,374,429 |
| 02 Sept 2022 | 2.5000 | 2.5900 | 2.3100 | 2.3300 | 0.9221 | 4,074,253 |
| 01 Sept 2022 | 2.8000 | 2.8300 | 2.4350 | 2.4400 | 0.9657 | 5,332,638 |
| 31 Aug 2022 | 3.1400 | 3.2000 | 2.8300 | 2.9000 | 1.1477 | 5,875,523 |
| 30 Aug 2022 | 3.3000 | 3.3350 | 3.2200 | 3.2900 | 1.3021 | 1,245,855 |
| 29 Aug 2022 | 3.0300 | 3.2200 | 2.9800 | 3.1800 | 1.2585 | 1,235,324 |
| 26 Aug 2022 | 3.4200 | 3.4650 | 3.2900 | 3.3200 | 1.3140 | 1,350,909 |
| 25 Aug 2022 | 3.5100 | 3.5700 | 3.3200 | 3.3800 | 1.3377 | 1,508,614 |
| 24 Aug 2022 | 3.2600 | 3.5200 | 3.2100 | 3.5000 | 1.3852 | 2,051,486 |
| 23 Aug 2022 | 3.0000 | 3.2700 | 2.9450 | 3.2200 | 1.2744 | 2,119,317 |
| 22 Aug 2022 | 2.9700 | 3.1700 | 2.9150 | 3.1200 | 1.2348 | 2,430,427 |
| 19 Aug 2022 | 3.3400 | 3.4100 | 3.0900 | 3.1300 | 1.2388 | 3,096,175 |
| 18 Aug 2022 | 3.5600 | 3.5600 | 3.3000 | 3.3500 | 1.3258 | 2,186,154 |
| 17 Aug 2022 | 3.8400 | 3.9200 | 3.5250 | 3.6000 | 1.4248 | 2,373,308 |
| 16 Aug 2022 | 3.8000 | 4.0100 | 3.7800 | 3.9000 | 1.5435 | 2,814,450 |
| 15 Aug 2022 | 3.6400 | 3.8800 | 3.6300 | 3.7000 | 1.4644 | 1,495,814 |
| 12 Aug 2022 | 3.7100 | 3.7600 | 3.5300 | 3.5600 | 1.4089 | 1,287,235 |
| 11 Aug 2022 | 3.7300 | 3.8100 | 3.6750 | 3.8000 | 1.5039 | 2,292,174 |
| 10 Aug 2022 | 3.6000 | 3.7200 | 3.4700 | 3.5700 | 1.4129 | 1,769,346 |
| 09 Aug 2022 | 3.5000 | 3.8400 | 3.4700 | 3.6600 | 1.4485 | 2,747,138 |
| 08 Aug 2022 | 3.3200 | 3.6400 | 3.2300 | 3.5400 | 1.4010 | 2,340,870 |
| 05 Aug 2022 | 3.1600 | 3.4600 | 3.1500 | 3.3500 | 1.3258 | 2,380,746 |
| 04 Aug 2022 | 2.9800 | 3.2200 | 2.9200 | 3.1800 | 1.2585 | 2,464,570 |
| 03 Aug 2022 | 2.7600 | 2.8750 | 2.6450 | 2.8500 | 1.1279 | 2,548,998 |
| 02 Aug 2022 | 2.7600 | 2.8000 | 2.6200 | 2.7600 | 1.0923 | 2,506,914 |
| 01 Aug 2022 | 3.1800 | 3.3500 | 2.7300 | 2.7300 | 1.0805 | 3,868,395 |
| 29 July 2022 | 3.8200 | 3.9800 | 3.0600 | 3.1800 | 1.2585 | 6,510,145 |
| 28 July 2022 | 3.1100 | 3.6400 | 3.1000 | 3.5700 | 1.4129 | 5,520,997 |
| 27 July 2022 | 2.9300 | 2.9600 | 2.8500 | 2.9600 | 1.1715 | 1,454,304 |
| 26 July 2022 | 2.9300 | 3.0600 | 2.8400 | 2.9500 | 1.1675 | 1,644,218 |
| 25 July 2022 | 3.1900 | 3.2500 | 2.9400 | 2.9500 | 1.1675 | 2,288,206 |
| 22 July 2022 | 2.8400 | 3.3100 | 2.8200 | 3.2900 | 1.3021 | 4,314,763 |
| 21 July 2022 | 2.7400 | 2.8300 | 2.6800 | 2.8300 | 1.1200 | 2,164,598 |
| 20 July 2022 | 2.6400 | 2.7500 | 2.6200 | 2.6700 | 1.0567 | 2,178,776 |
| 19 July 2022 | 2.6100 | 2.6500 | 2.4800 | 2.5100 | 0.9934 | 1,175,989 |
| 18 July 2022 | 2.7500 | 2.7700 | 2.6400 | 2.6700 | 1.0567 | 1,259,523 |
| 15 July 2022 | 2.6800 | 2.7400 | 2.5800 | 2.6800 | 1.0607 | 1,173,381 |
| 14 July 2022 | 2.5600 | 2.7400 | 2.4500 | 2.7300 | 1.0805 | 1,353,810 |
| 13 July 2022 | 2.4500 | 2.5600 | 2.3800 | 2.5500 | 1.0092 | 1,101,750 |
| 12 July 2022 | 2.4700 | 2.5400 | 2.3900 | 2.4200 | 0.9578 | 901,415 |
| 11 July 2022 | 2.7600 | 2.7700 | 2.4800 | 2.4800 | 0.9815 | 860,745 |
| 08 July 2022 | 2.7300 | 2.8400 | 2.6900 | 2.7400 | 1.0844 | 978,987 |
| 07 July 2022 | 2.8700 | 2.9000 | 2.6500 | 2.6800 | 1.0607 | 1,352,124 |
| 06 July 2022 | 2.7800 | 2.9600 | 2.7500 | 2.8500 | 1.1279 | 1,266,465 |
| 05 July 2022 | 2.7100 | 2.8600 | 2.7000 | 2.7500 | 1.0884 | 996,112 |
| 04 July 2022 | 2.9500 | 2.9500 | 2.6600 | 2.7000 | 1.0686 | 972,824 |
| 01 July 2022 | 2.7100 | 3.0200 | 2.7100 | 2.8800 | 1.1398 | 2,216,138 |
| 30 June 2022 | 2.4200 | 2.7800 | 2.4200 | 2.6800 | 1.0607 | 2,972,989 |
| 29 June 2022 | 2.4900 | 2.4900 | 2.3900 | 2.4200 | 0.9578 | 1,191,002 |
| 28 June 2022 | 2.6600 | 2.7600 | 2.5200 | 2.5600 | 1.0132 | 1,709,075 |
| 27 June 2022 | 2.6000 | 2.8000 | 2.5300 | 2.8000 | 1.1082 | 3,152,760 |
| 24 June 2022 | 2.4300 | 2.5400 | 2.3900 | 2.4900 | 0.9855 | 2,443,354 |
| 23 June 2022 | 2.7500 | 2.7800 | 2.4400 | 2.4400 | 0.9657 | 2,133,957 |
| 22 June 2022 | 2.8500 | 2.8900 | 2.6900 | 2.7400 | 1.0844 | 2,799,233 |
| 21 June 2022 | 2.5800 | 2.8700 | 2.5600 | 2.7800 | 1.1002 | 4,040,879 |
| 20 June 2022 | 2.4000 | 2.5900 | 2.2650 | 2.5500 | 1.0092 | 5,175,224 |
| 17 June 2022 | 1.9500 | 2.1900 | 1.9250 | 2.1500 | 0.8509 | 2,393,136 |
| 16 June 2022 | 2.0900 | 2.1500 | 2.0100 | 2.0400 | 0.8074 | 1,524,586 |
| 15 June 2022 | 2.0000 | 2.0900 | 1.9500 | 2.0200 | 0.7995 | 3,130,951 |
| 14 June 2022 | 2.0300 | 2.1200 | 2.0000 | 2.0600 | 0.8153 | 2,668,520 |
| 10 June 2022 | 2.3700 | 2.4500 | 2.2800 | 2.2800 | 0.9024 | 1,968,034 |
| 09 June 2022 | 2.4600 | 2.5450 | 2.4200 | 2.4200 | 0.9578 | 872,952 |
| 08 June 2022 | 2.4500 | 2.5400 | 2.4300 | 2.5100 | 0.9934 | 1,206,082 |
| 07 June 2022 | 2.6000 | 2.6300 | 2.4300 | 2.4700 | 0.9776 | 1,674,098 |
| 06 June 2022 | 2.6900 | 2.6900 | 2.6000 | 2.6000 | 1.0290 | 760,230 |
| 03 June 2022 | 2.7000 | 2.7900 | 2.6800 | 2.7300 | 1.0805 | 1,849,608 |
| 02 June 2022 | 2.6000 | 2.7000 | 2.5500 | 2.5900 | 1.0250 | 1,074,534 |
| 01 June 2022 | 2.9600 | 2.9900 | 2.6000 | 2.6000 | 1.0290 | 1,719,994 |
| 31 May 2022 | 3.0400 | 3.0900 | 2.9200 | 2.9700 | 1.1754 | 1,816,072 |
| 30 May 2022 | 2.9900 | 3.0400 | 2.8400 | 3.0400 | 1.2031 | 2,158,220 |
| 27 May 2022 | 2.6200 | 2.9200 | 2.6100 | 2.9100 | 1.1517 | 3,124,285 |
| 26 May 2022 | 2.4400 | 2.5500 | 2.4250 | 2.5000 | 0.9894 | 1,358,180 |
| 25 May 2022 | 2.4800 | 2.5200 | 2.3800 | 2.3800 | 0.9419 | 1,661,365 |
| 24 May 2022 | 2.6200 | 2.6200 | 2.4900 | 2.5200 | 0.9973 | 845,983 |
| 23 May 2022 | 2.6200 | 2.6400 | 2.5700 | 2.6200 | 1.0369 | 718,906 |
| 20 May 2022 | 2.4300 | 2.6200 | 2.4300 | 2.5800 | 1.0211 | 1,320,841 |
| 19 May 2022 | 2.4000 | 2.5000 | 2.3600 | 2.4600 | 0.9736 | 1,270,766 |
| 18 May 2022 | 2.5500 | 2.5800 | 2.4400 | 2.4900 | 0.9855 | 1,743,988 |
| 17 May 2022 | 2.5100 | 2.5900 | 2.4600 | 2.4900 | 0.9855 | 1,038,112 |
| 16 May 2022 | 2.6200 | 2.7400 | 2.5600 | 2.6100 | 1.0330 | 1,144,667 |
| 13 May 2022 | 2.5000 | 2.5900 | 2.4700 | 2.5600 | 1.0132 | 1,099,802 |
| 12 May 2022 | 2.5100 | 2.6000 | 2.4300 | 2.4300 | 0.9617 | 1,571,528 |
| 11 May 2022 | 2.6700 | 2.6800 | 2.5600 | 2.6200 | 1.0369 | 882,195 |
| 10 May 2022 | 2.5400 | 2.7700 | 2.4700 | 2.6700 | 1.0567 | 1,922,893 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.