Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

PointsBet Holdings Limited (PBH.AX)

Compare
1.0600
+0.0200
+(1.92%)
As of 2:12:01 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251.05501.06001.04501.06001.060065,636
Apr 11, 20251.03001.06501.03001.04001.04001,584,073
Apr 10, 20251.04001.04501.03001.03001.0300176,322
Apr 9, 20251.03251.03501.03001.03001.0300249,225
Apr 8, 20251.03001.03501.03001.03501.0350464,355
Apr 7, 20251.04001.04501.01501.02501.02503,750,285
Apr 4, 20251.06001.06501.05001.05501.05506,397,655
Apr 3, 20251.06501.07001.06001.06501.06501,100,899
Apr 2, 20251.06501.07501.06501.07001.0700260,170
Apr 1, 20251.07501.07501.06001.07001.07002,512,415
Mar 31, 20251.07001.07501.06501.06501.0650459,334
Mar 28, 20251.08001.08001.07001.07501.07501,229,303
Mar 27, 20251.08001.08001.07001.08001.0800305,230
Mar 26, 20251.07501.08001.07501.07501.0750102,455
Mar 25, 20251.07501.08001.07001.07501.0750693,987
Mar 24, 20251.07501.08251.07501.07501.0750232,482
Mar 21, 20251.07501.08001.07501.07501.07503,105,989
Mar 20, 20251.07501.08001.07501.08001.0800871,501
Mar 19, 20251.07501.08501.07001.07501.07501,354,277
Mar 18, 20251.07501.09001.07501.07501.0750498,479
Mar 17, 20251.07501.08001.07501.07501.0750395,755
Mar 14, 20251.07001.08251.07001.07501.07502,175,160
Mar 13, 20251.08001.08501.07501.07501.07502,388,536
Mar 12, 20251.08001.08751.07001.08001.08002,445,678
Mar 11, 20251.09001.09501.08001.08001.0800531,295
Mar 10, 20251.09001.11001.09001.11001.1100749,112
Mar 7, 20251.10501.11001.08001.09501.09504,863,916
Mar 6, 20251.11001.12001.09001.10001.10003,491,804
Mar 5, 20251.10001.10501.07001.08501.08502,981,848
Mar 4, 20251.10501.11001.10001.10001.10002,091,359
Mar 3, 20251.11501.13001.10501.12501.12501,167,925
Feb 28, 20251.12001.13501.10501.13001.13001,508,156
Feb 27, 20251.10001.18001.09501.11001.11002,191,685
Feb 26, 20251.08001.11001.08001.10001.10009,173,533
Feb 25, 20250.85000.87500.83000.83000.8300517,638
Feb 24, 20250.89000.89000.86000.88500.8850582,779
Feb 21, 20250.90500.93500.89000.89000.8900384,661
Feb 20, 20250.90500.91000.88500.90500.9050874,874
Feb 19, 20250.90500.91250.89500.91000.9100605,442
Feb 18, 20250.92000.92000.90000.91500.9150248,941
Feb 17, 20250.88000.93500.88000.92000.9200546,484
Feb 14, 20250.86500.90000.85500.88500.8850483,893
Feb 13, 20250.86000.89000.85000.86500.8650715,810
Feb 12, 20250.84500.86000.83500.84500.8450594,409
Feb 11, 20250.80500.85500.80000.84000.8400782,984
Feb 10, 20250.80000.81000.79500.80000.8000695,531
Feb 7, 20250.82500.84500.80500.81500.81501,690,029
Feb 6, 20250.80500.84500.80500.83500.8350659,353
Feb 5, 20250.79500.82750.79000.80000.80001,015,861
Feb 4, 20250.81500.82000.79500.80000.80001,038,900
Feb 3, 20250.83000.84000.80000.81500.81503,619,692
Jan 31, 20250.90000.90000.79000.85500.85505,081,858
Jan 30, 20250.97000.99000.94000.98000.9800518,051
Jan 29, 20250.95000.98750.95000.96500.9650959,664
Jan 28, 20250.93000.96500.90500.95000.95001,572,370
Jan 24, 20250.93500.97500.93000.94000.94001,178,377
Jan 23, 20250.93000.96000.92500.94000.9400949,244
Jan 22, 20250.93000.96000.91000.94500.9450898,414
Jan 21, 20250.91500.96500.91000.93500.9350752,135
Jan 20, 20250.90500.92500.89500.91500.91501,092,089
Jan 17, 20250.96500.96500.92000.93000.9300452,168
Jan 16, 20250.94500.96000.92750.94000.9400495,872
Jan 15, 20250.95500.97500.94000.96000.9600278,531
Jan 14, 20250.95000.98000.93500.97500.9750362,893
Jan 13, 20251.00001.00000.95500.97500.9750234,270
Jan 10, 20250.97501.01000.97001.01001.0100478,058
Jan 9, 20250.95000.98000.92500.97500.9750695,935
Jan 8, 20250.97000.97500.95000.95500.9550392,159
Jan 7, 20250.98000.99500.96500.97000.97001,181,848
Jan 6, 20250.98001.00500.97501.00001.0000216,955
Jan 3, 20250.97001.00500.96000.99500.9950324,316
Jan 2, 20251.00001.01250.97000.98500.9850355,514
Dec 31, 20241.03001.03001.00001.00001.0000127,504
Dec 30, 20241.02001.03001.00501.03001.0300358,333
Dec 27, 20240.96501.01500.96001.01501.0150382,609
Dec 24, 20240.97500.98000.96000.96500.9650308,287
Dec 23, 20241.03001.03500.97000.99000.9900549,075
Dec 20, 20241.01501.04500.99501.02501.02501,519,461
Dec 19, 20240.99501.01250.96501.00001.00001,167,327
Dec 18, 20240.94501.02000.94501.01501.0150868,157
Dec 17, 20240.92500.98500.92500.98500.9850304,190
Dec 16, 20240.97500.97500.92500.93500.9350756,568
Dec 13, 20240.93500.98000.93000.96000.9600493,641
Dec 12, 20240.96500.99000.95000.95500.9550554,575
Dec 11, 20240.97000.97500.95000.96000.9600289,973
Dec 10, 20241.02501.04250.97500.98000.9800822,162
Dec 9, 20240.95501.03000.95501.02001.02001,306,484
Dec 6, 20241.01501.02500.94000.96000.96001,287,480
Dec 5, 20241.05001.05001.01001.01501.0150621,768
Dec 4, 20241.03501.05501.02501.05001.0500803,103
Dec 3, 20241.02501.05250.99001.03501.0350963,960
Dec 2, 20241.05001.05001.00501.01501.0150681,260
Nov 29, 20241.04501.06501.04001.04001.0400811,227
Nov 28, 20241.03501.05001.00501.03001.0300595,739
Nov 27, 20241.01501.04501.01001.02001.0200672,554
Nov 26, 20240.99501.04500.99501.01501.01501,971,249
Nov 25, 20240.97501.01000.97500.99500.9950398,411
Nov 22, 20240.95501.01750.95501.00001.00001,355,910
Nov 21, 20240.98001.02500.96250.96500.96501,391,277
Nov 20, 20240.93500.98000.91500.98000.98009,902,573
Nov 19, 20240.98000.98000.92500.95000.95001,398,351
Nov 18, 20240.96000.98000.94500.96000.9600656,784
Nov 15, 20240.92500.95250.90500.95000.9500753,435
Nov 14, 20240.92000.94250.90000.93000.9300385,190
Nov 13, 20240.95000.95500.89250.92500.92501,103,363
Nov 12, 20240.95000.96000.88500.94500.94501,858,904
Nov 11, 20240.90001.03000.90000.97500.97507,154,733
Nov 8, 20240.82500.89750.82500.88500.88501,846,719
Nov 7, 20240.85000.85000.82500.83500.8350993,249
Nov 6, 20240.82000.85000.82000.84500.84501,112,787
Nov 5, 20240.84000.84000.82000.83500.8350905,020
Nov 4, 20240.86000.87000.81500.83000.83002,547,324
Nov 1, 20240.77000.86250.75500.86000.86002,197,851
Oct 31, 20240.72500.79500.70500.79000.79003,155,580
Oct 30, 20240.72000.73500.71000.72500.72502,580,123
Oct 29, 20240.71500.72500.70500.72500.72501,040,041
Oct 28, 20240.71500.73000.70000.71000.7100904,338
Oct 25, 20240.68500.71500.68500.70500.7050970,952
Oct 24, 20240.66500.69000.66000.68500.6850467,570
Oct 23, 20240.67000.68000.66000.66500.6650257,422
Oct 22, 20240.67000.70000.67000.67000.6700531,798
Oct 21, 20240.69000.70500.67500.69000.6900575,848
Oct 18, 20240.67000.69500.67000.69500.6950331,289
Oct 17, 20240.67000.68000.66250.67500.6750356,352
Oct 16, 20240.67000.67500.65500.66000.6600598,930
Oct 15, 20240.66000.69000.66000.67000.6700939,386
Oct 14, 20240.69000.69000.65500.66000.6600526,475
Oct 11, 20240.67500.68500.66000.68000.6800653,851
Oct 10, 20240.66500.69000.65500.68000.6800458,750
Oct 9, 20240.67000.68000.66500.68000.6800401,776
Oct 8, 20240.69000.69500.67000.67000.6700237,350
Oct 7, 20240.67000.70500.66500.69500.6950539,221
Oct 4, 20240.68500.69000.66500.68000.6800169,496
Oct 3, 20240.66000.68000.65000.68000.6800483,247
Oct 2, 20240.71000.71000.65500.66500.6650778,625
Oct 1, 20240.69500.70500.68500.70500.7050930,577
Sep 30, 20240.70000.71000.67750.70000.7000992,009
Sep 27, 20240.74000.74500.69000.70000.70001,303,847
Sep 26, 20240.68000.74250.68000.73500.73503,129,910
Sep 25, 20240.68000.70000.67500.68500.68502,883,570
Sep 24, 20240.65500.70500.64000.70500.70501,244,740
Sep 23, 20240.66500.72000.66500.68500.68501,571,161
Sep 20, 20240.66500.67500.62500.66500.66508,330,887
Sep 19, 20240.66000.69500.66000.68000.68001,076,684
Sep 18, 20240.63500.68000.63500.67500.6750648,931
Sep 17, 20240.63500.66750.63500.65000.6500599,867
Sep 16, 20240.70500.72000.65000.65000.65001,749,762
Sep 13, 20240.66500.70500.66500.68000.68003,969,604
Sep 12, 20240.61000.66250.59500.65000.65003,646,755
Sep 11, 20240.54000.62500.54000.61000.61002,936,161
Sep 10, 20240.57500.60500.54000.55000.55004,931,880
Sep 9, 20240.52000.60750.52000.57000.570019,738,039
Sep 6, 20240.48500.51500.48500.51000.51002,234,689
Sep 5, 20240.48500.49000.48000.48500.4850309,008
Sep 4, 20240.48500.49000.48000.48500.4850837,819
Sep 3, 20240.50000.50000.48750.49000.4900674,154
Sep 2, 20240.48500.50500.48500.49500.4950631,204
Aug 30, 20240.49500.50250.49000.49000.4900341,510
Aug 29, 20240.49500.50000.48500.49500.4950951,852
Aug 28, 20240.49000.49500.48250.49500.4950896,569
Aug 27, 20240.50000.50000.48500.50000.50002,038,890
Aug 26, 20240.54000.54000.49500.50000.50002,841,776
Aug 23, 20240.57000.57000.54000.54500.54501,749,376
Aug 22, 20240.51500.59500.49750.57000.57006,657,089
Aug 21, 20240.49000.50500.49000.50000.5000761,907
Aug 20, 20240.50500.51000.49000.49000.4900628,903
Aug 19, 20240.49000.50500.49000.50000.5000511,708
Aug 16, 20240.47500.49500.47500.49500.4950424,259
Aug 15, 20240.48500.49000.47000.47000.47001,204,157
Aug 14, 20240.50000.50000.48000.48500.4850683,782
Aug 13, 20240.49000.49250.48000.48000.4800329,300
Aug 12, 20240.50000.50000.48000.48000.4800490,133
Aug 9, 20240.48500.49500.48000.49500.4950220,194
Aug 8, 20240.50000.50000.47500.49500.4950504,318
Aug 7, 20240.49500.50500.49000.49500.4950350,178
Aug 6, 20240.49500.50250.48500.49500.49501,430,295
Aug 5, 20240.50000.51000.49000.50500.50502,573,803
Aug 2, 20240.50500.52500.50000.52500.52503,349,517
Aug 1, 20240.50500.54000.49000.53000.53004,011,332
Jul 31, 20240.52500.56500.50250.50500.50502,954,127
Jul 30, 20240.49500.50000.49000.49000.4900792,341
Jul 29, 20240.47000.49500.47000.49000.49001,022,110
Jul 26, 20240.46500.47500.46500.46500.4650403,164
Jul 25, 20240.46500.47000.46000.46500.4650283,303
Jul 24, 20240.46500.47000.46250.47000.4700363,883
Jul 23, 20240.46500.47000.46250.46500.4650258,125
Jul 22, 20240.46000.47000.45500.46000.4600763,621
Jul 19, 20240.46000.46500.46000.46000.4600425,489
Jul 18, 20240.46500.47000.46000.46000.4600395,535
Jul 17, 20240.46500.47000.46500.46500.4650352,751
Jul 16, 20240.46500.47000.46500.46500.4650523,269
Jul 15, 20240.46500.47250.46500.46500.4650999,128
Jul 12, 20240.47000.47500.46500.47000.4700506,857
Jul 11, 20240.47000.47000.46500.46500.4650652,812
Jul 10, 20240.46500.47250.46500.46500.4650229,023
Jul 9, 20240.47500.48500.46500.47000.4700577,705
Jul 8, 20240.47000.48000.46500.46500.4650318,981
Jul 5, 20240.47000.47500.46500.47000.4700352,364
Jul 4, 20240.46500.47500.46500.47000.4700352,007
Jul 3, 20240.47500.47500.46500.47000.4700499,440
Jul 2, 20240.48000.49000.47000.47500.4750753,725
Jul 1, 20240.47500.48500.47000.47000.4700477,165
Jun 28, 20240.47000.48000.46500.47000.4700499,644
Jun 27, 20240.46500.47500.46000.47000.4700804,353
Jun 26, 20240.47000.47500.46500.47000.4700523,405
Jun 25, 20240.46500.49000.46250.47500.4750698,439
Jun 24, 20240.49000.49000.46000.46500.4650913,935
Jun 21, 20240.46000.49000.45000.48000.48001,997,259
Jun 20, 20240.45500.46250.45250.46000.4600813,745
Jun 19, 20240.46500.46500.45500.45500.4550184,870
Jun 18, 20240.46500.47000.45250.46500.4650784,080
Jun 17, 20240.45000.46500.45000.46500.4650604,912
Jun 14, 20240.46500.47500.45500.45500.45501,250,713
Jun 13, 20240.49000.49000.46500.46500.46501,089,237
Jun 12, 20240.50500.51000.49000.49000.4900832,130
Jun 11, 20240.52000.52000.50500.51000.5100607,310
Jun 7, 20240.54000.54000.52000.52000.5200476,797
Jun 6, 20240.53000.54250.52000.53500.5350822,745
Jun 5, 20240.52500.53500.51500.53000.53001,431,926
Jun 4, 20240.54500.57000.52000.52000.52003,182,041
Jun 3, 20240.51500.54500.50500.53500.53501,908,753
May 31, 20240.51000.51500.50000.50000.5000374,654
May 30, 20240.52000.52500.50000.50500.5050990,316
May 29, 20240.50500.52500.50500.52000.52001,211,254
May 28, 20240.51500.51500.50250.50500.5050629,792
May 27, 20240.52000.52500.50500.51000.51001,195,272
May 24, 20240.50500.52500.50000.52000.52001,208,312
May 23, 20240.51000.51500.50000.50500.5050612,774
May 22, 20240.50000.52500.50000.51000.51001,671,273
May 21, 20240.50000.52000.49000.50000.50002,860,434
May 20, 20240.49500.57000.48500.50000.50007,349,460
May 17, 20240.45000.46000.45000.45500.4550450,425
May 16, 20240.44000.46000.43750.45000.4500696,915
May 15, 20240.44500.45000.43500.44000.4400640,151
May 14, 20240.43500.44500.43000.44000.4400423,449
May 13, 20240.45500.46000.44000.44000.44001,234,854
May 10, 20240.46000.46000.45500.45500.4550607,313
May 9, 20240.48000.48000.45500.45500.4550555,893
May 8, 20240.47000.48500.47000.47500.4750829,679
May 7, 20240.47000.48000.46500.47000.4700687,138
May 6, 20240.47500.48500.45000.46500.46501,410,183
May 3, 20240.49500.49500.47500.48000.4800535,065
May 2, 20240.51500.51500.49000.49000.4900851,143
May 1, 20240.52000.52500.50000.51500.51501,208,996
Apr 30, 2024 0.3900 Dividend
Apr 30, 20240.45500.53250.45500.51000.51003,319,273
Apr 29, 20240.83500.83500.82000.83000.4400535,142
Apr 26, 20240.84500.85000.82000.84000.4453782,362
Apr 24, 20240.83500.86000.81000.84000.44531,600,202
Apr 23, 20240.78500.79000.76750.79000.4188348,375
Apr 22, 20240.80000.80250.78500.78500.4161315,663
Apr 19, 20240.81500.81500.78500.79000.4188583,177
Apr 18, 20240.80000.81000.79000.81000.4294374,739
Apr 17, 20240.78500.81000.78500.80500.4267364,619
Apr 16, 20240.80000.81500.78500.80500.4267861,198
Apr 15, 20240.80000.80500.79000.80500.4267449,548

Related Tickers

BET.AX Betmakers Technology Group Ltd
0.1150
+15.00%
 
BBT.AX BETR Entertainment Limited
0.2950
+3.51%
 
AGI.AX Ainsworth Game Technology Limited
0.7350
-0.68%
 
JIN.AX Jumbo Interactive Limited
10.31
+1.58%
 
LNW.AX Light & Wonder, Inc.
126.13
-2.15%
 
TAH.AX Tabcorp Holdings Limited
0.5600
0.00%
 
TLC.AX The Lottery Corporation Limited
4.9450
+0.51%
 
ALL.AX Aristocrat Leisure Limited
62.52
-0.60%
 
FLTR.L Flutter Entertainment plc
17,400.00
-0.74%
 
SGHC Super Group (SGHC) Limited
7.01
+2.79%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.