PointsBet Holdings Limited (ASX:PBH)
Australia · Delayed Price · Currency is AUD 1.215
-0.010 (-0.82%)
Aug 1, 2025, 4:11 PM AEST
PointsBet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 1,186,796 |
| Jun 18, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 1,872,320 |
| Jun 17, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 1,612,806 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 2,358,813 |
| Jun 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 311,912 |
| Jun 12, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 102,814 |
| Jun 11, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 679,957 |
| Jun 10, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 152,529 |
| Jun 6, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 212,368 |
| Jun 5, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 2,581,902 |
| Jun 4, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 10.09% | 2,534,369 |
| Jun 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 2, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 258,254 |
| May 30, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 342,318 |
| May 29, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 316,432 |
| May 28, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 256,400 |
| May 27, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 442,695 |
| May 26, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 371,779 |