PointsBet Holdings Limited (ASX:PBH)
Australia · Delayed Price · Currency is AUD 1.005
-0.005 (-0.50%)
Jun 3, 2026, 4:10 PM AEST
PointsBet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -0.50% | 27,039 |
| Jun 2, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 18,576 |
| Jun 1, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 0.50% | 39,056 |
| May 29, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 5,442 |
| May 28, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 14,717 |
| May 27, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -1.90% | 4,797 |
| May 26, 2026 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | - | 27,380 |
| May 25, 2026 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 5.00% | 14,444 |
| May 22, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 16,439 |
| May 21, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -3.37% | 66,275 |
| May 20, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 15,057 |
| May 19, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 44,586 |
| May 18, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 2,265 |
| May 15, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 1,892 |
| May 14, 2026 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -1.89% | 34,177 |
| May 13, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 12,753 |
| May 12, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.88% | 22,445 |
| May 11, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -2.80% | 67,753 |
| May 8, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.39% | 109,630 |
| May 7, 2026 | 1.09 | 1.12 | 1.01 | 1.05 | 1.05 | -1.88% | 104,307 |
| May 6, 2026 | 1.03 | 1.08 | 1.02 | 1.07 | 1.07 | 4.41% | 49,658 |
| May 5, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.49% | 324,215 |
| May 4, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -0.49% | 66,373 |
| May 1, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 23,855 |
| Apr 30, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 22,774 |
| Apr 29, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -3.35% | 17,850 |
| Apr 28, 2026 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 7.73% | 287,470 |
| Apr 27, 2026 | 0.91 | 1.02 | 0.90 | 0.97 | 0.97 | -0.51% | 44,250 |
| Apr 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.99% | 254 |
| Apr 23, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 2.03% | 17,269 |
| Apr 22, 2026 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | 2.07% | 45,088 |
| Apr 21, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.52% | 5,676 |
| Apr 20, 2026 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | -3.00% | 18,650 |
| Apr 17, 2026 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 4.71% | 23,276 |
| Apr 16, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -4.50% | 12,325 |
| Apr 15, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 9.89% | 81,773 |
| Apr 14, 2026 | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | 2.25% | 115,000 |
| Apr 13, 2026 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 4.71% | 19,646 |
| Apr 10, 2026 | 0.87 | 0.87 | 0.81 | 0.85 | 0.85 | -2.86% | 48,593 |
| Apr 9, 2026 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | - | 64,322 |
| Apr 8, 2026 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 2.94% | 117,063 |
| Apr 7, 2026 | 0.83 | 0.86 | 0.80 | 0.85 | 0.85 | -2.30% | 29,668 |
| Apr 2, 2026 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 2.35% | 76,151 |
| Apr 1, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 5.59% | 106,691 |
| Mar 31, 2026 | 0.81 | 0.85 | 0.76 | 0.81 | 0.81 | -4.73% | 64,234 |
| Mar 30, 2026 | 0.85 | 0.86 | 0.81 | 0.85 | 0.85 | -0.59% | 79,194 |
| Mar 27, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | - | 10,737 |
| Mar 26, 2026 | 0.90 | 0.91 | 0.80 | 0.85 | 0.85 | -5.56% | 67,109 |
| Mar 25, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | - | 64,007 |
| Mar 24, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | - | 17,781 |