Australia markets close in 1 hour 34 minutes

Pershing Square Holdings, Ltd. (PSHZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
30.21-0.51 (-1.64%)
At close: 03:55PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202230.7230.7229.8630.2130.2118,300
28 Sept 202229.6531.2429.6530.7230.7217,400
27 Sept 202229.7530.4529.7130.4530.4528,700
26 Sept 202229.9030.2529.5529.6529.6521,100
23 Sept 202229.8530.3329.8530.2630.2630,400
22 Sept 202231.8032.0030.7930.9130.9121,400
21 Sept 202231.3531.8031.2031.7031.7016,200
20 Sept 202232.5032.5031.4731.9531.9512,700
19 Sept 202231.4432.7131.4432.5332.538,200
16 Sept 202232.5032.6832.2832.5832.589,300
15 Sept 202232.9033.0532.4432.7232.727,500
14 Sept 202232.5033.0032.3033.0033.0013,900
13 Sept 202232.2232.6131.4731.8031.8014,600
12 Sept 202233.4433.5033.1233.2733.27103,200
09 Sept 202233.2633.6832.9233.3933.3919,000
08 Sept 202232.1432.7032.1432.5532.558,100
07 Sept 202231.5032.0031.4831.9931.9920,400
06 Sept 202232.2732.4531.7731.7731.7716,600
02 Sept 202232.0232.5132.0232.5032.5013,400
01 Sept 202232.2032.2031.7631.9431.944,000
31 Aug 202232.6733.0032.5532.6532.6520,000
30 Aug 202233.0133.0132.0032.1532.154,100
29 Aug 202232.3132.6032.1132.6032.6012,400
26 Aug 202233.5433.6732.2332.6532.6520,900
25 Aug 202233.3433.6733.1033.1933.1913,600
24 Aug 202231.5332.7731.5332.6232.6212,200
23 Aug 202231.7731.9031.4731.7631.7619,000
22 Aug 202232.0932.1331.6731.9231.9214,400
19 Aug 202232.9932.9932.1932.3432.3423,900
18 Aug 202232.9733.4032.5633.4033.4020,100
18 Aug 20220.125 Dividend
17 Aug 202232.7332.9532.5032.7732.6518,700
16 Aug 202233.3533.3533.0033.2233.107,500
15 Aug 202233.0033.5632.9733.0732.957,500
12 Aug 202233.0833.5032.7733.1333.019,800
11 Aug 202233.1433.3832.5432.5432.4214,900
10 Aug 202232.7533.3532.7533.0332.9111,900
09 Aug 202232.8332.8332.2432.2532.133,100
08 Aug 202233.0633.0632.6532.8332.7015,600
05 Aug 202232.8833.0632.3532.6332.5029,200
04 Aug 202233.2633.2632.8932.9532.8219,400
03 Aug 202232.6033.2932.6033.1933.0712,400
02 Aug 202232.4532.5532.2032.4032.287,400
01 Aug 202233.0033.0032.1532.3532.232,800
29 July 202231.9232.7431.8432.7032.5847,100
28 July 202231.5031.8931.3031.6031.488,400
27 July 202231.2731.4931.0031.4931.3769,500
26 July 202230.6332.0030.4030.5530.4329,000
25 July 202231.7531.8930.9931.8031.6816,800
22 July 202232.1032.1031.6031.7531.63119,300
21 July 202231.5532.2331.5532.0631.9316,700
20 July 202231.4031.8231.3031.4431.3316,900
19 July 202230.7331.6830.7331.1030.9823,800
18 July 202230.2530.6430.2530.5830.4615,900
15 July 202229.3329.8729.3329.6629.5572,100
14 July 202229.5329.5329.2829.4529.3451,100
13 July 202229.2629.5729.0029.5329.42142,400
12 July 202229.5229.6529.3029.4029.2969,400
11 July 202229.5229.9629.3029.6029.4959,300
08 July 202229.8430.3529.6430.3530.2352,600
07 July 202228.8029.4028.8029.2029.095,600
06 July 202229.0029.0228.7428.7628.6525,500
05 July 202229.0029.1928.4028.9528.8435,200
01 July 202228.9929.5028.9929.4229.319,300
30 June 202229.7730.0729.5030.0529.937,500
29 June 202230.9331.1730.3930.6030.4813,900
28 June 202231.0031.4030.5530.6330.5120,400
27 June 202230.7530.9630.2530.2530.1312,800
24 June 202229.8830.3929.7830.1330.0110,000
23 June 202228.7429.8928.7429.5029.3929,400
22 June 202230.2330.8530.2330.3730.2510,000
21 June 202230.3730.9530.3730.7730.6610,100
17 June 202229.0230.0029.0229.8029.6915,800
16 June 202229.0029.3628.5528.8128.7015,000
15 June 202229.2930.0429.2929.9129.7911,400
14 June 202228.2528.4028.0428.0527.9461,000
13 June 202229.8529.8527.9928.4828.37129,700
10 June 202230.9030.9030.2030.5830.4610,200
09 June 202231.5032.0031.0031.2031.089,800
08 June 202231.8531.9531.5031.5031.382,900
07 June 202231.3032.0831.3032.0831.958,700
06 June 202232.2732.2731.6531.7031.5816,900
03 June 202231.9832.0431.5931.6531.5319,300
02 June 202231.5531.6030.4931.4831.35148,800
01 June 202232.2532.3131.5031.9031.7819,400
31 May 202232.5332.5332.3032.3032.1812,800
27 May 202231.4732.5131.4732.5132.3921,500
26 May 202231.1031.5030.6531.4131.2915,200
25 May 202230.4331.2530.4330.9230.805,900
24 May 202230.3830.7730.2530.5030.389,600
23 May 202230.7731.6330.7731.6131.4962,800
20 May 202230.4531.0030.3530.5030.3822,100
19 May 202230.3730.7830.3530.4530.3377,400
19 May 20220.125 Dividend
18 May 202232.0032.0030.9430.9430.7021,700
17 May 202232.2732.5031.8032.4032.1513,200
16 May 202231.6732.0631.4631.5831.3314,900
13 May 202231.2131.9531.2131.7231.4712,400
12 May 202230.5031.2130.5031.1530.9138,600
11 May 202230.7331.9030.7331.0130.7742,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...