Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Pointsbet Holdings Limited (PBH)
Pointsbet Holdings Limited (PBH) Historical

PBH Pointsbet Holdings Limited

0.505

0.005 (1.00%)

May 31 2024 - Closed

Delayed by 20 minutes

PBH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.505	0.005	1.00%	0.51	0.515	0.50	374,654
May 30 2024	0.50	-0.025	-4.76%	0.52	0.525	0.50	990,316
May 29 2024	0.525	0.02	3.96%	0.505	0.525	0.505	1,211,254
May 28 2024	0.505	-0.01	-1.94%	0.515	0.515	0.5025	629,792
May 27 2024	0.515	0.00	0.00%	0.52	0.525	0.505	1,195,272
May 24 2024	0.515	0.01	1.98%	0.505	0.525	0.50	1,208,312
May 23 2024	0.505	-0.005	-0.98%	0.51	0.515	0.50	612,774
May 22 2024	0.51	0.015	3.03%	0.50	0.525	0.50	1,671,273
May 21 2024	0.495	-0.01	-1.98%	0.50	0.52	0.49	2,860,434
May 20 2024	0.505	0.045	9.78%	0.495	0.57	0.485	7,349,460
May 17 2024	0.46	0.005	1.10%	0.45	0.46	0.45	450,425
May 16 2024	0.455	0.015	3.41%	0.44	0.46	0.4375	696,915
May 15 2024	0.44	-0.005	-1.12%	0.445	0.45	0.435	640,151
May 14 2024	0.445	0.005	1.14%	0.435	0.445	0.43	423,449
May 13 2024	0.44	-0.015	-3.30%	0.455	0.46	0.44	1,234,854
May 10 2024	0.455	0.00	0.00%	0.46	0.46	0.455	607,313
May 09 2024	0.455	-0.02	-4.21%	0.48	0.48	0.455	555,893
May 08 2024	0.475	0.005	1.06%	0.47	0.485	0.47	829,679
May 07 2024	0.47	0.01	2.17%	0.47	0.48	0.465	687,138
May 06 2024	0.46	-0.015	-3.16%	0.475	0.485	0.45	1,410,183
May 03 2024	0.475	-0.015	-3.06%	0.495	0.495	0.475	535,065
May 02 2024	0.49	-0.025	-4.85%	0.515	0.515	0.49	851,143
May 01 2024	0.515	0.005	0.98%	0.52	0.525	0.50	1,208,996
Apr 30 2024	0.51	-0.315	-38.18%	0.455	0.5325	0.455	3,319,273
Apr 29 2024	0.825	-0.005	-0.60%	0.835	0.835	0.82	535,142
Apr 26 2024	0.83	-0.01	-1.19%	0.845	0.85	0.82	782,362
Apr 24 2024	0.84	0.06	7.69%	0.835	0.86	0.81	1,600,202
Apr 23 2024	0.78	-0.01	-1.27%	0.785	0.79	0.7675	348,375
Apr 22 2024	0.79	-0.005	-0.63%	0.80	0.8025	0.785	315,663
Apr 19 2024	0.795	-0.01	-1.24%	0.815	0.815	0.785	583,177
Apr 18 2024	0.805	0.00	0.00%	0.80	0.81	0.79	374,739
Apr 17 2024	0.805	0.00	0.00%	0.785	0.81	0.785	364,619
Apr 16 2024	0.805	0.00	0.00%	0.80	0.815	0.785	861,198
Apr 15 2024	0.805	-0.005	-0.62%	0.80	0.805	0.79	449,548
Apr 12 2024	0.81	0.02	2.53%	0.78	0.815	0.78	515,597
Apr 11 2024	0.79	-0.015	-1.86%	0.80	0.805	0.78	1,016,865
Apr 10 2024	0.805	-0.005	-0.62%	0.805	0.815	0.80	1,182,859
Apr 09 2024	0.81	-0.005	-0.61%	0.795	0.81	0.79	452,729
Apr 08 2024	0.815	0.00	0.00%	0.81	0.815	0.795	480,050
Apr 05 2024	0.815	-0.005	-0.61%	0.81	0.82	0.80	2,108,163
Apr 04 2024	0.82	0.015	1.86%	0.80	0.83	0.80	552,671
Apr 03 2024	0.805	0.005	0.63%	0.80	0.815	0.79	537,873
Apr 02 2024	0.80	-0.025	-3.03%	0.82	0.82	0.80	482,244
Mar 28 2024	0.825	-0.025	-2.94%	0.84	0.845	0.82	432,797
Mar 27 2024	0.85	0.00	0.00%	0.85	0.86	0.825	888,672
Mar 26 2024	0.85	0.00	0.00%	0.845	0.855	0.8425	426,859
Mar 25 2024	0.85	0.015	1.80%	0.835	0.86	0.835	691,143
Mar 22 2024	0.835	-0.005	-0.60%	0.835	0.855	0.83	569,546
Mar 21 2024	0.84	0.015	1.82%	0.83	0.85	0.825	1,349,838
Mar 20 2024	0.825	0.00	0.00%	0.83	0.835	0.82	448,774
Mar 19 2024	0.825	0.015	1.85%	0.79	0.835	0.79	512,400
Mar 18 2024	0.81	0.025	3.18%	0.79	0.81	0.79	571,137
Mar 15 2024	0.785	-0.05	-5.99%	0.825	0.83	0.785	8,654,200
Mar 14 2024	0.835	-0.025	-2.91%	0.855	0.86	0.8325	761,161
Mar 13 2024	0.86	0.035	4.24%	0.825	0.87	0.82	2,154,588
Mar 12 2024	0.825	0.03	3.77%	0.805	0.84	0.805	674,805
Mar 11 2024	0.795	-0.025	-3.05%	0.83	0.83	0.795	407,969
Mar 08 2024	0.82	0.005	0.61%	0.805	0.825	0.80	580,243
Mar 07 2024	0.815	-0.005	-0.61%	0.815	0.835	0.805	598,151
Mar 06 2024	0.82	0.005	0.61%	0.805	0.83	0.805	473,473
Mar 05 2024	0.815	-0.025	-2.98%	0.80	0.835	0.79	2,601,697
Mar 04 2024	0.84	-0.01	-1.18%	0.845	0.855	0.825	785,921
Mar 01 2024	0.85	0.025	3.03%	0.83	0.86	0.825	827,040

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions