Australia markets open in 9 hours

Pershing Square Holdings, Ltd. (PSHZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
36.06+0.12 (+0.32%)
At close: 03:44PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202336.1036.1035.7936.0636.0634,500
26 Jan 202336.4436.4435.7635.9435.9416,400
25 Jan 202336.0236.0835.6535.8935.8932,400
24 Jan 202336.2136.2236.0036.0236.0296,100
23 Jan 202336.1036.4235.9536.2136.21103,900
20 Jan 202335.7536.3635.7536.0136.013,200
19 Jan 202336.2136.2135.4135.5035.509,300
18 Jan 202336.6037.0036.3036.3036.3026,700
17 Jan 202336.6536.9236.6436.8836.8815,800
13 Jan 202336.3136.5036.2536.4236.4212,800
12 Jan 202336.5036.7736.2036.5336.5332,400
11 Jan 202335.6536.2535.6536.0136.0113,200
10 Jan 202335.1935.5035.1935.5035.5016,200
09 Jan 202335.4035.5035.3035.3135.3113,300
06 Jan 202334.7535.2534.7335.2535.2523,400
05 Jan 202335.1035.1034.7534.7534.757,000
04 Jan 202335.5635.5634.6235.2035.2020,300
03 Jan 202335.1235.3334.5034.7934.7913,900
30 Dec 202234.9735.0634.1534.4734.4716,400
29 Dec 202234.6535.4034.6534.9034.9065,600
28 Dec 202234.5235.0634.1634.6034.6019,000
27 Dec 202234.7535.0034.7534.8734.8721,600
23 Dec 202234.9035.0034.0534.7034.7030,800
22 Dec 202234.5034.9034.0534.9034.9023,100
21 Dec 202235.0035.2034.8134.8334.8318,000
20 Dec 202234.5035.0934.1834.7834.7819,600
19 Dec 202234.3934.7334.0034.1634.1644,300
16 Dec 202234.7534.7534.3534.3634.3618,100
15 Dec 202234.7734.8834.3934.8434.8424,000
14 Dec 202235.5035.9235.4035.7235.7216,300
13 Dec 202235.8736.4835.3735.4535.4519,300
12 Dec 202234.6535.3034.6534.6534.659,100
09 Dec 202235.0035.0535.0035.0035.006,300
08 Dec 202235.0035.2834.9435.0035.00129,400
07 Dec 202234.4534.7634.0034.2734.27290,600
06 Dec 202234.9835.1634.8934.9934.9940,500
05 Dec 202236.0036.0035.4035.4035.4011,900
02 Dec 202235.5136.3435.5136.2036.2021,000
01 Dec 202236.0536.5335.6235.8235.8211,400
30 Nov 202235.4535.9535.0035.9035.9016,600
29 Nov 202234.7635.4734.7635.2535.2525,200
28 Nov 202235.2235.6034.9735.4135.4136,300
25 Nov 202235.1035.4034.9935.3035.3012,600
23 Nov 202235.3735.3734.7834.9434.9415,300
22 Nov 202234.9035.0034.5135.0035.009,400
21 Nov 202234.2035.0534.2034.6534.6568,500
18 Nov 202234.5534.7634.0034.4034.4012,200
17 Nov 202233.5734.1733.5734.1334.1327,600
17 Nov 20220.125 Dividend
16 Nov 202234.1334.6033.8033.9533.8359,000
15 Nov 202235.4235.4234.1334.1334.0026,100
14 Nov 202234.4634.6133.9534.3534.2228,600
11 Nov 202234.1735.0034.1734.9534.8230,800
10 Nov 202234.0034.0033.4033.9033.7879,100
09 Nov 202232.9433.2332.1832.1832.06134,400
08 Nov 202233.5033.8332.8033.0832.9656,400
07 Nov 202234.0034.1733.1333.3533.2356,500
04 Nov 202232.8833.4732.0433.0032.8861,900
03 Nov 202231.9332.3731.7832.2932.1767,800
02 Nov 202232.8533.2532.0032.0031.8814,900
01 Nov 202233.4033.4032.9033.0032.8810,500
31 Oct 202232.3632.8032.0732.7532.6316,700
28 Oct 202232.1832.5031.7732.3032.1819,000
27 Oct 202233.0033.1132.6532.9032.7836,600
26 Oct 202232.8533.2132.2632.4532.3352,900
25 Oct 202231.8032.8631.8032.5532.4334,300
24 Oct 202232.0232.0230.9030.9830.87167,800
21 Oct 202230.7431.3330.7031.2031.0980,800
20 Oct 202231.1731.5030.5730.7530.6415,000
19 Oct 202230.4230.7030.3530.5030.3917,900
18 Oct 202230.6530.7530.3530.5530.4422,800
17 Oct 202229.8330.2729.8330.0029.8810,000
14 Oct 202229.7529.7729.1329.1329.0310,100
13 Oct 202229.0030.0828.7029.7529.6451,000
12 Oct 202229.3729.5029.2529.3829.2728,900
11 Oct 202229.9529.9529.4029.5029.398,700
10 Oct 202230.3530.3529.8229.9429.8354,800
07 Oct 202230.8130.8130.0530.6330.5124,400
06 Oct 202231.0831.4730.7331.1030.9919,500
05 Oct 202230.9931.1930.6830.6830.5715,100
04 Oct 202230.6531.6530.6531.3031.1842,500
03 Oct 202230.2530.4230.0030.3730.2639,600
30 Sept 202230.2130.3329.7930.2030.0914,100
29 Sept 202230.7230.7229.8630.2130.1018,300
28 Sept 202229.6531.2429.6530.7230.6017,400
27 Sept 202229.7530.4529.7130.4530.3428,700
26 Sept 202229.9030.2529.5529.6529.5421,100
23 Sept 202229.8530.3329.8530.2630.1530,400
22 Sept 202231.8032.0030.7930.9130.7921,400
21 Sept 202231.3531.8031.2031.7031.5816,200
20 Sept 202232.5032.5031.4731.9531.8312,700
19 Sept 202231.4432.7131.4432.5332.418,200
16 Sept 202232.5032.6832.2832.5832.469,300
15 Sept 202232.9033.0532.4432.7232.607,500
14 Sept 202232.5033.0032.3033.0032.8813,900
13 Sept 202232.2232.6131.4731.8031.6814,600
12 Sept 202233.4433.5033.1233.2733.15103,200
09 Sept 202233.2633.6832.9233.3933.2719,000
08 Sept 202232.1432.7032.1432.5532.438,100
07 Sept 202231.5032.0031.4831.9931.8720,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...