PointsBet Holdings Limited (ASX:PBH)
Australia · Delayed Price · Currency is AUD 0.9200
-0.0500 (-5.15%)
Nov 7, 2025, 4:10 PM AEST
PointsBet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -5.15% | 26,581 |
| Nov 6, 2025 | 0.91 | 0.97 | 0.90 | 0.97 | 0.97 | 5.43% | 36,312 |
| Nov 5, 2025 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -6.60% | 228,788 |
| Nov 4, 2025 | 0.95 | 1.00 | 0.94 | 0.99 | 0.99 | 4.79% | 44,402 |
| Nov 3, 2025 | 0.92 | 0.98 | 0.92 | 0.94 | 0.94 | -2.59% | 26,566 |
| Oct 31, 2025 | 0.95 | 0.97 | 0.85 | 0.97 | 0.97 | 1.05% | 78,104 |
| Oct 30, 2025 | 0.97 | 1.01 | 0.96 | 0.96 | 0.96 | -7.28% | 28,840 |
| Oct 29, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 5.10% | 30,720 |
| Oct 28, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 27,483 |
| Oct 27, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 19,464 |
| Oct 24, 2025 | 1.00 | 1.11 | 0.97 | 1.00 | 1.00 | 1.01% | 114,062 |
| Oct 23, 2025 | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | -1.00% | 18,006 |
| Oct 22, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 19,834 |
| Oct 21, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 19,673 |
| Oct 20, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.51% | 29,966 |
| Oct 17, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 14,179 |
| Oct 16, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -3.88% | 20,615 |
| Oct 15, 2025 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 4.04% | 16,343 |
| Oct 14, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 2,504 |
| Oct 13, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -2.48% | 34,916 |
| Oct 10, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 40,209 |
| Oct 9, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -0.99% | 25,828 |
| Oct 8, 2025 | 1.05 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 12,315 |
| Oct 7, 2025 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | 3.00% | 70,463 |
| Oct 6, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 48,293 |
| Oct 5, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 32,328 |
| Oct 3, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 0.51% | 138,219 |
| Oct 2, 2025 | 1.04 | 1.05 | 0.90 | 0.99 | 0.99 | -6.19% | 138,219 |
| Oct 1, 2025 | 1.15 | 1.15 | 1.00 | 1.05 | 1.05 | -8.70% | 155,995 |
| Sep 30, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 5,780 |
| Sep 29, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 6,560 |
| Sep 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 2,358 |
| Sep 26, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 3,703 |
| Sep 25, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -3.36% | 23,795 |
| Sep 24, 2025 | 1.22 | 1.27 | 1.12 | 1.19 | 1.19 | -2.46% | 29,216 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.18 | 1.22 | 1.22 | -6.15% | 11,519 |
| Sep 22, 2025 | 1.24 | 1.32 | 1.23 | 1.30 | 1.30 | 3.17% | 322,941 |
| Sep 19, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 220,310 |
| Sep 18, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | 198,201 |
| Sep 17, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | 149,003 |
| Sep 16, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.10% | 163,129 |
| Sep 15, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | -2.40% | 78,397 |
| Sep 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,784,866 |
| Sep 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 25,403,334 |
| Sep 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 77,312 |
| Sep 9, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 937,289 |
| Sep 8, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 214,239 |
| Sep 5, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 95,709 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 171,485 |
| Sep 3, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 98,389 |