PointsBet Holdings Limited (PBTHF)

Compare

0.4050

0.0000

(0.00%)

At close: April 4 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	400
Apr 3, 2025	0.6730	0.6730	0.6730	0.6730	0.6730	-
Apr 2, 2025	0.6730	0.6730	0.6730	0.6730	0.6730	400
Apr 1, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	900
Mar 31, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	200
Mar 28, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 27, 2025	0.7170	0.7170	0.7100	0.7100	0.7100	1,300
Mar 26, 2025	0.6740	0.6740	0.6740	0.6740	0.6740	-
Mar 25, 2025	0.6740	0.6740	0.6740	0.6740	0.6740	-
Mar 24, 2025	0.6740	0.6740	0.6740	0.6740	0.6740	-
Mar 21, 2025	0.6740	0.6740	0.6740	0.6740	0.6740	200
Mar 20, 2025	0.6370	0.6370	0.6370	0.6370	0.6370	200
Mar 19, 2025	0.6530	0.6530	0.6530	0.6530	0.6530	5,000
Mar 18, 2025	0.6660	0.6660	0.6660	0.6660	0.6660	-
Mar 17, 2025	0.6660	0.6660	0.6660	0.6660	0.6660	-
Mar 14, 2025	0.6660	0.6660	0.6660	0.6660	0.6660	-
Mar 13, 2025	0.6680	0.6680	0.6660	0.6660	0.6660	1,300
Mar 12, 2025	0.6410	0.6410	0.6410	0.6410	0.6410	300
Mar 11, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Mar 10, 2025	0.6970	0.6970	0.6960	0.6960	0.6960	1,700
Mar 7, 2025	0.6680	0.6710	0.6680	0.6710	0.6710	1,400
Mar 6, 2025	0.6710	0.6710	0.6710	0.6710	0.6710	-
Mar 5, 2025	0.6710	0.6710	0.6710	0.6710	0.6710	500
Mar 4, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	8,000
Mar 3, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	200
Feb 28, 2025	0.7000	0.7050	0.7000	0.7050	0.7050	6,000
Feb 27, 2025	0.6700	0.6750	0.6700	0.6750	0.6750	3,000
Feb 26, 2025	0.6480	0.6880	0.6480	0.6850	0.6850	20,400
Feb 25, 2025	0.5530	0.5530	0.5530	0.5530	0.5530	-
Feb 24, 2025	0.5530	0.5530	0.5530	0.5530	0.5530	-
Feb 21, 2025	0.5530	0.5530	0.5530	0.5530	0.5530	100
Feb 20, 2025	0.5770	0.5770	0.5770	0.5770	0.5770	100
Feb 19, 2025	0.5600	0.5600	0.5260	0.5260	0.5260	1,500
Feb 18, 2025	0.5660	0.5660	0.5660	0.5660	0.5660	600
Feb 14, 2025	0.5210	0.5210	0.5210	0.5210	0.5210	-
Feb 13, 2025	0.5200	0.5210	0.5200	0.5210	0.5210	1,100
Feb 12, 2025	0.4640	0.4640	0.4640	0.4640	0.4640	-
Feb 11, 2025	0.4640	0.4640	0.4640	0.4640	0.4640	-
Feb 10, 2025	0.4640	0.4640	0.4640	0.4640	0.4640	1,000
Feb 7, 2025	0.4210	0.4210	0.4180	0.4180	0.4180	3,600
Feb 6, 2025	0.5080	0.5080	0.5080	0.5080	0.5080	-
Feb 5, 2025	0.5080	0.5080	0.5080	0.5080	0.5080	-
Feb 4, 2025	0.5060	0.5080	0.5060	0.5080	0.5080	1,600
Feb 3, 2025	0.5060	0.5060	0.5060	0.5060	0.5060	300
Jan 31, 2025	0.5720	0.5720	0.5110	0.5550	0.5550	11,400
Jan 30, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	1,000
Jan 29, 2025	0.5900	0.5900	0.5890	0.5890	0.5890	400
Jan 28, 2025	0.5730	0.5730	0.5730	0.5730	0.5730	-
Jan 27, 2025	0.5730	0.5730	0.5730	0.5730	0.5730	-
Jan 24, 2025	0.5730	0.5730	0.5730	0.5730	0.5730	-
Jan 23, 2025	0.5730	0.5730	0.5730	0.5730	0.5730	-
Jan 22, 2025	0.5730	0.5730	0.5730	0.5730	0.5730	500
Jan 21, 2025	0.5680	0.5840	0.5490	0.5490	0.5490	4,400
Jan 17, 2025	0.5340	0.5340	0.5340	0.5340	0.5340	100
Jan 16, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 15, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 14, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	100
Jan 13, 2025	0.5800	0.5910	0.5800	0.5910	0.5910	4,000
Jan 10, 2025	0.5540	0.5540	0.5540	0.5540	0.5540	-
Jan 8, 2025	0.5550	0.5550	0.5540	0.5540	0.5540	12,200
Jan 7, 2025	0.5990	0.5990	0.5990	0.5990	0.5990	100
Jan 6, 2025	0.5820	0.6120	0.5800	0.6120	0.6120	1,400
Jan 3, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	700
Jan 2, 2025	0.6130	0.6130	0.6130	0.6130	0.6130	-
Dec 31, 2024	0.6130	0.6130	0.6130	0.6130	0.6130	12,500
Dec 30, 2024	0.6170	0.6170	0.6000	0.6000	0.6000	600
Dec 27, 2024	0.6090	0.6360	0.6090	0.6360	0.6360	900
Dec 26, 2024	0.6060	0.6200	0.6060	0.6200	0.6200	13,300
Dec 24, 2024	0.6080	0.6080	0.5680	0.5680	0.5680	400
Dec 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Dec 20, 2024	0.6110	0.6400	0.6110	0.6200	0.6200	5,900
Dec 19, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	3,200
Dec 18, 2024	0.6100	0.6370	0.5970	0.6370	0.6370	10,500
Dec 17, 2024	0.5880	0.5880	0.5870	0.5870	0.5870	1,100
Dec 16, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Dec 13, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	1,000
Dec 12, 2024	0.5910	0.5910	0.5900	0.5900	0.5900	7,700
Dec 11, 2024	0.5940	0.5940	0.5940	0.5940	0.5940	1,200
Dec 10, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
Dec 9, 2024	0.6470	0.6470	0.6060	0.6060	0.6060	300
Dec 6, 2024	0.6530	0.6530	0.5730	0.5730	0.5730	400
Dec 5, 2024	0.6310	0.6310	0.6310	0.6310	0.6310	300
Dec 4, 2024	0.6270	0.6270	0.6270	0.6270	0.6270	2,000
Dec 3, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 2, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	600
Nov 27, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Nov 26, 2024	0.6200	0.6590	0.6200	0.6200	0.6200	2,600
Nov 25, 2024	0.6160	0.6160	0.6160	0.6160	0.6160	200
Nov 22, 2024	0.5920	0.5920	0.5920	0.5920	0.5920	-
Nov 21, 2024	0.6330	0.6330	0.5920	0.5920	0.5920	1,700
Nov 20, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Nov 19, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Nov 18, 2024	0.5950	0.6150	0.5950	0.6150	0.6150	1,100
Nov 15, 2024	0.5960	0.5960	0.5960	0.5960	0.5960	-
Nov 14, 2024	0.5960	0.5960	0.5960	0.5960	0.5960	-
Nov 13, 2024	0.5960	0.5960	0.5960	0.5960	0.5960	500
Nov 12, 2024	0.6130	0.6530	0.5980	0.6140	0.6140	6,800
Nov 11, 2024	0.5920	0.6310	0.5920	0.6180	0.6180	12,100
Nov 8, 2024	0.5410	0.5410	0.5410	0.5410	0.5410	400
Nov 7, 2024	0.5540	0.5540	0.5540	0.5540	0.5540	500
Nov 6, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	700
Nov 5, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	2,500
Nov 4, 2024	0.5390	0.5390	0.5390	0.5390	0.5390	100
Nov 1, 2024	0.5210	0.5500	0.5210	0.5500	0.5500	700
Oct 31, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
Oct 29, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	1,000
Oct 28, 2024	0.4290	0.4720	0.4280	0.4280	0.4280	11,700
Oct 25, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Oct 24, 2024	0.4500	0.4550	0.4140	0.4550	0.4550	18,000
Oct 23, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct 22, 2024	0.4460	0.4460	0.4300	0.4300	0.4300	4,800
Oct 21, 2024	0.4670	0.4670	0.4670	0.4670	0.4670	-
Oct 18, 2024	0.4670	0.4670	0.4670	0.4670	0.4670	800
Oct 17, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	2,400
Oct 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	7,500
Oct 14, 2024	0.4060	0.4440	0.4060	0.4440	0.4440	2,700
Oct 11, 2024	0.4280	0.4280	0.4280	0.4280	0.4280	-
Oct 10, 2024	0.4280	0.4280	0.4280	0.4280	0.4280	-
Oct 9, 2024	0.4600	0.4600	0.4280	0.4280	0.4280	1,500
Oct 8, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 7, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	300
Oct 3, 2024	0.4470	0.4470	0.4470	0.4470	0.4470	10,100
Oct 2, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	100
Oct 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 30, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	15,100
Sep 27, 2024	0.4970	0.4970	0.4800	0.4800	0.4800	600
Sep 26, 2024	0.5170	0.5170	0.4950	0.4950	0.4950	9,600
Sep 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	50,000
Sep 23, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	105,400
Sep 20, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Sep 19, 2024	0.4370	0.4520	0.4350	0.4350	0.4350	2,300
Sep 18, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	-
Sep 17, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	-
Sep 16, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	-
Sep 13, 2024	0.4490	0.4490	0.4410	0.4410	0.4410	6,100
Sep 12, 2024	0.4000	0.4390	0.4000	0.4390	0.4390	3,600
Sep 11, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Sep 10, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	2,600
Sep 9, 2024	0.3700	0.4070	0.3700	0.4070	0.4070	1,300
Sep 6, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 5, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 4, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	100
Sep 3, 2024	0.3000	0.3290	0.3000	0.3290	0.3290	2,200
Aug 30, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	200
Aug 29, 2024	0.3270	0.3270	0.3270	0.3270	0.3270	-
Aug 28, 2024	0.3270	0.3270	0.3270	0.3270	0.3270	-
Aug 27, 2024	0.3270	0.3270	0.3270	0.3270	0.3270	-
Aug 26, 2024	0.3270	0.3910	0.3270	0.3270	0.3270	5,600
Aug 23, 2024	0.3650	0.3650	0.3580	0.3580	0.3580	1,600
Aug 22, 2024	0.3790	0.3790	0.3460	0.3460	0.3460	2,300
Aug 21, 2024	0.3110	0.3110	0.3110	0.3110	0.3110	-
Aug 20, 2024	0.2990	0.3110	0.2950	0.3110	0.3110	39,400
Aug 19, 2024	0.3230	0.3230	0.3230	0.3230	0.3230	-
Aug 16, 2024	0.3230	0.3230	0.3230	0.3230	0.3230	4,000
Aug 15, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Aug 14, 2024	0.3250	0.3250	0.2880	0.3220	0.3220	1,500
Aug 13, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Aug 12, 2024	0.3230	0.3590	0.3230	0.3590	0.3590	3,700
Aug 9, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	200
Aug 8, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 7, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 6, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Aug 5, 2024	0.2900	0.3310	0.2900	0.3310	0.3310	400
Aug 2, 2024	0.3010	0.3200	0.2970	0.3200	0.3200	3,800
Aug 1, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	-
Jul 31, 2024	0.2940	0.3330	0.2940	0.3330	0.3330	500
Jul 30, 2024	0.2930	0.2930	0.2930	0.2930	0.2930	100
Jul 29, 2024	0.3230	0.3230	0.2880	0.2880	0.2880	400
Jul 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 25, 2024	0.3170	0.3170	0.2880	0.3000	0.3000	7,000
Jul 24, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Jul 23, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Jul 22, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	2,000
Jul 19, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 18, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 17, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 16, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 15, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 12, 2024	0.3590	0.3590	0.2880	0.2880	0.2880	3,200
Jul 11, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	200
Jul 10, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 9, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 8, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	200
Jul 5, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Jul 3, 2024	0.3330	0.3590	0.3330	0.3590	0.3590	200
Jul 2, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	6,000
Jul 1, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Jun 28, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	300
Jun 27, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jun 26, 2024	0.3200	0.3200	0.2880	0.2880	0.2880	2,000
Jun 25, 2024	0.3140	0.3150	0.2880	0.3150	0.3150	10,400
Jun 24, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	-
Jun 21, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	900
Jun 20, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	88,600
Jun 18, 2024	0.3140	0.3140	0.3000	0.3000	0.3000	2,100
Jun 17, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	100
Jun 14, 2024	0.3170	0.3170	0.3170	0.3170	0.3170	400
Jun 13, 2024	0.3270	0.3270	0.3270	0.3270	0.3270	1,000
Jun 12, 2024	0.3340	0.3400	0.3340	0.3400	0.3400	3,200
Jun 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Jun 10, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,900
Jun 7, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
Jun 6, 2024	0.3430	0.3430	0.3430	0.3430	0.3430	10,100
Jun 5, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	100
Jun 4, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 3, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
May 31, 2024	0.3330	0.3500	0.3330	0.3500	0.3500	19,700
May 30, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	4,500
May 29, 2024	0.3060	0.3500	0.3060	0.3380	0.3380	3,800
May 28, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	400
May 24, 2024	0.3370	0.3370	0.3050	0.3050	0.3050	1,100
May 23, 2024	0.3010	0.3010	0.3010	0.3010	0.3010	-
May 22, 2024	0.3010	0.3010	0.3010	0.3010	0.3010	600
May 21, 2024	0.2940	0.3420	0.2930	0.3420	0.3420	2,500
May 20, 2024	0.2990	0.2990	0.2990	0.2990	0.2990	2,600
May 17, 2024	0.3000	0.3170	0.2880	0.2880	0.2880	12,100
May 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
May 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
May 14, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	1,500
May 13, 2024	0.3110	0.3200	0.3110	0.3200	0.3200	3,300
May 10, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
May 9, 2024	0.3030	0.3050	0.2650	0.2650	0.2650	300
May 8, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	300
May 7, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	-
May 6, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	-
May 3, 2024	0.3190	0.3190	0.2790	0.2790	0.2790	300
May 2, 2024	0.3640	0.3640	0.3010	0.3010	0.3010	12,000
May 1, 2024	0.3770	0.3770	0.3770	0.3770	0.3770	1,000
Apr 30, 2024	0.2560 Dividend
Apr 30, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	3,300
Apr 29, 2024	0.5670	0.5800	0.5030	0.5440	0.2880	1,400
Apr 26, 2024	0.5340	0.5630	0.5340	0.5450	0.2885	25,100
Apr 25, 2024	0.5230	0.5230	0.5230	0.5230	0.2769	-
Apr 24, 2024	0.5230	0.5230	0.5230	0.5230	0.2769	-
Apr 23, 2024	0.5220	0.5230	0.4950	0.5230	0.2769	1,300
Apr 22, 2024	0.4950	0.4950	0.4950	0.4950	0.2621	-
Apr 19, 2024	0.4950	0.4950	0.4950	0.4950	0.2621	100
Apr 18, 2024	0.5240	0.5240	0.5240	0.5240	0.2774	-
Apr 17, 2024	0.5240	0.5240	0.5240	0.5240	0.2774	-
Apr 16, 2024	0.5240	0.5240	0.5240	0.5240	0.2774	100
Apr 15, 2024	0.5500	0.5500	0.5500	0.5500	0.2912	900
Apr 12, 2024	0.5590	0.5590	0.5590	0.5590	0.2959	-
Apr 11, 2024	0.5590	0.5590	0.5590	0.5590	0.2959	1,100
Apr 10, 2024	0.4950	0.4950	0.4950	0.4950	0.2621	-
Apr 9, 2024	0.5290	0.5630	0.4950	0.4950	0.2621	2,200
Apr 8, 2024	0.5360	0.5360	0.5290	0.5290	0.2801	300
Apr 5, 2024	0.5010	0.5010	0.5010	0.5010	0.2652	-

RANKF The Rank Group Plc

1.0700

0.00%

LTRCF The Lottery Corporation Limited

2.9100

0.00%

TPBTF Betmakers Technology Group Ltd

0.0627

0.00%

TABCF Tabcorp Holdings Limited

0.4000

0.00%

NSBBF NorthStar Gaming Holdings Inc.

0.0420

0.00%

RVLCF Rivalry Corp.

0.0700

0.00%

VETIF VIP Entertainment Technologies Inc.

0.0300

0.00%

LUKEF Real Luck Group Ltd.

0.0000

0.00%

RNKA.F The Rank Group Plc

0.9250

+1.65%

B90.L B90 Holdings PLC

2.3000

-17.86%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PointsBet Holdings Limited (PBTHF)

Related Tickers