PointsBet Holdings Limited (ASX:PBH)
1.255
+0.005 (0.40%)
Aug 27, 2025, 4:10 PM AEST
PointsBet Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 585,033 |
Aug 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,247,966 |
Aug 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,634,076 |
Aug 22, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 6,451,912 |
Aug 21, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 1,483,565 |
Aug 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 451,704 |
Aug 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 233,615 |
Aug 18, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 1,596,585 |
Aug 15, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 385,836 |
Aug 14, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 383,387 |
Aug 13, 2025 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | - | 4,109,132 |
Aug 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 415,419 |
Aug 11, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 1,591,764 |
Aug 8, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 4.13% | 2,185,498 |
Aug 7, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 134,996 |
Aug 6, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 496,264 |
Aug 5, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 729,746 |
Aug 4, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 290,339 |
Aug 1, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 643,625 |
Jul 31, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 703,152 |
Jul 30, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 1,779,010 |
Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 88,890 |
Jul 28, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 246,286 |
Jul 25, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 29,060 |
Jul 24, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 791,876 |
Jul 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 232,376 |
Jul 22, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 118,529 |
Jul 21, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 2,284,836 |
Jul 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 8,987 |
Jul 18, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 1,015,030 |
Jul 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 256,469 |
Jul 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 306,077 |
Jul 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 35,093 |
Jul 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 54,599 |
Jul 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 117,396 |
Jul 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3,009,762 |
Jul 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 49,789 |
Jul 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,779,088 |
Jul 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 620,003 |
Jul 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 22,338 |
Jul 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 78,904 |
Jul 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,256,824 |
Jul 1, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 576,321 |
Jun 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 239,105 |
Jun 27, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 799,843 |
Jun 26, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 637,647 |
Jun 25, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 2,034,155 |
Jun 24, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 3,685,463 |
Jun 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 1,006,899 |
Jun 20, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 98,291 |