PointsBet Holdings Limited (PBTHF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3769

+0.0232

(+6.56%)

At close: 09:30AM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.3770	0.3770	0.3770	0.3770	0.3770	1,000
30 Apr 2024	0.3540	0.3540	0.3540	0.3540	0.3540	3,300
30 Apr 2024	0.256 Dividend
29 Apr 2024	0.5670	0.5800	0.5030	0.5440	0.2880	1,400
26 Apr 2024	0.5340	0.5630	0.5340	0.5450	0.2885	25,100
25 Apr 2024	0.5230	0.5230	0.5230	0.5230	0.2769	-
24 Apr 2024	0.5230	0.5230	0.5230	0.5230	0.2769	-
23 Apr 2024	0.5220	0.5230	0.4950	0.5230	0.2769	1,300
22 Apr 2024	0.4950	0.4950	0.4950	0.4950	0.2621	-
19 Apr 2024	0.4950	0.4950	0.4950	0.4950	0.2621	100
18 Apr 2024	0.5240	0.5240	0.5240	0.5240	0.2774	-
17 Apr 2024	0.5240	0.5240	0.5240	0.5240	0.2774	-
16 Apr 2024	0.5240	0.5240	0.5240	0.5240	0.2774	100
15 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.2912	900
12 Apr 2024	0.5590	0.5590	0.5590	0.5590	0.2959	-
11 Apr 2024	0.5590	0.5590	0.5590	0.5590	0.2959	1,100
10 Apr 2024	0.4950	0.4950	0.4950	0.4950	0.2621	-
09 Apr 2024	0.5290	0.5630	0.4950	0.4950	0.2621	2,200
08 Apr 2024	0.5360	0.5360	0.5290	0.5290	0.2801	300
05 Apr 2024	0.5010	0.5010	0.5010	0.5010	0.2652	-
04 Apr 2024	0.5010	0.5010	0.5010	0.5010	0.2652	100
03 Apr 2024	0.4950	0.4950	0.4950	0.4950	0.2621	200
02 Apr 2024	0.5360	0.5360	0.5360	0.5360	0.2838	200
01 Apr 2024	0.5290	0.5290	0.5290	0.5290	0.2801	1,000
28 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.2912	-
27 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.2912	400
26 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.2912	-
25 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.2912	20,000
22 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.2912	-
21 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.2912	100
20 Mar 2024	0.5040	0.5040	0.5040	0.5040	0.2668	1,500
19 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.2912	-
18 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.2912	1,700
15 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.2912	-
14 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.2912	500
13 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.2806	-
12 Mar 2024	0.5380	0.5380	0.5300	0.5300	0.2806	4,700
11 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.2621	100
08 Mar 2024	0.5370	0.5370	0.5370	0.5370	0.2843	2,300
07 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.2621	-
06 Mar 2024	0.4950	0.4950	0.4950	0.4950	0.2621	-
05 Mar 2024	0.5000	0.5340	0.4950	0.4950	0.2621	3,500
04 Mar 2024	0.5410	0.5410	0.5410	0.5410	0.2864	2,100
01 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.2912	600
29 Feb 2024	0.5080	0.5380	0.5080	0.5380	0.2848	600
28 Feb 2024	0.5500	0.5500	0.5250	0.5250	0.2779	2,100
27 Feb 2024	0.4950	0.4950	0.4950	0.4950	0.2621	300
26 Feb 2024	0.4950	0.5200	0.4950	0.5200	0.2753	4,200
23 Feb 2024	0.5000	0.5280	0.5000	0.5280	0.2795	11,500
22 Feb 2024	0.3600	0.4100	0.3600	0.4100	0.2171	600
21 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.2647	2,400
20 Feb 2024	0.4320	0.4320	0.4320	0.4320	0.2287	-
16 Feb 2024	0.4320	0.4320	0.4320	0.4320	0.2287	-
15 Feb 2024	0.4320	0.4320	0.4320	0.4320	0.2287	-
14 Feb 2024	0.4320	0.4320	0.4320	0.4320	0.2287	-
13 Feb 2024	0.4320	0.4320	0.4320	0.4320	0.2287	-
12 Feb 2024	0.4500	0.4600	0.3300	0.4320	0.2287	8,700
09 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.1906	-
08 Feb 2024	0.4400	0.4400	0.3600	0.3600	0.1906	200
07 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.1694	-
06 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.1694	-
05 Feb 2024	0.4850	0.4850	0.3200	0.3200	0.1694	500
02 Feb 2024	0.2880	0.4850	0.2880	0.4850	0.2568	200
01 Feb 2024	0.4850	0.6500	0.4850	0.6500	0.3441	2,800
31 Jan 2024	0.6240	0.6240	0.6100	0.6100	0.3229	4,500
30 Jan 2024	0.6000	0.6000	0.5790	0.6000	0.3176	6,100
29 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.2647	7,000
26 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.2594	100
25 Jan 2024	0.5900	0.5900	0.4900	0.4900	0.2594	20,200
24 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.2647	4,100
23 Jan 2024	0.3300	0.4550	0.3300	0.4550	0.2409	1,200
22 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.1906	100
19 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.1747	-
18 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.1747	300
17 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.1694	800
16 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.1853	10,000
12 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.2435	-
11 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.2435	-
10 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.2435	-
09 Jan 2024	0.4600	0.4600	0.3800	0.4600	0.2435	1,300
08 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.2435	-
05 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.2435	400
04 Jan 2024	0.4640	0.4640	0.4640	0.4640	0.2456	-
03 Jan 2024	0.4640	0.4640	0.4640	0.4640	0.2456	200
02 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.3229	-
29 Dec 2023	0.6000	0.6100	0.3200	0.6100	0.3229	23,500
28 Dec 2023	0.3200	0.4360	0.3200	0.3800	0.2012	1,900
27 Dec 2023	0.5500	0.5500	0.4630	0.4630	0.2451	3,200
26 Dec 2023	0.5240	0.5240	0.5240	0.5240	0.2774	1,800
22 Dec 2023	0.4020	0.4020	0.4020	0.4020	0.2128	1,000
21 Dec 2023	0.3500	0.5240	0.3500	0.5240	0.2774	500
20 Dec 2023	0.6880	0.7280	0.5100	0.5100	0.2700	2,200
19 Dec 2023	0.5240	0.5240	0.3200	0.3200	0.1694	1,900
18 Dec 2023	0.7200	0.7200	0.5700	0.6000	0.3176	7,700
15 Dec 2023	0.6500	0.6500	0.6000	0.6000	0.3176	2,300
14 Dec 2023	0.5110	0.5200	0.5000	0.5100	0.2700	15,800
13 Dec 2023	0.4200	0.4200	0.3800	0.3800	0.2012	700
12 Dec 2023	0.3800	0.4190	0.3800	0.4190	0.2218	2,100
11 Dec 2023	0.4820	0.4820	0.4800	0.4800	0.2541	3,500
08 Dec 2023	0.3800	0.4820	0.3800	0.4820	0.2552	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6532+0.0005(+0.07%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.67+0.67(+0.85%)

GOLD2,310.80-0.20(-0.01%)

Bitcoin AUD88,472.53+1,080.62(+1.24%)

PointsBet Holdings Limited (PBTHF)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6532
+0.0005(+0.07%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.67
+0.67(+0.85%)

GOLD
2,310.80
-0.20(-0.01%)

Bitcoin AUD
88,472.53
+1,080.62(+1.24%)