PointsBet Holdings Limited (ASX:PBH)
Australia
· Delayed Price · Currency is AUD 1.155
+0.005 (0.43%)
Sep 26, 2025, 4:10 PM AEST
PointsBet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 134,471 |
| Sep 1, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 474,959 |
| Aug 29, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 403,075 |
| Aug 28, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 1,230,094 |
| Aug 27, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 593,883 |
| Aug 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,247,966 |
| Aug 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,634,076 |
| Aug 22, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 6,451,912 |
| Aug 21, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 1,483,565 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 451,704 |
| Aug 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 233,615 |
| Aug 18, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 1,596,585 |
| Aug 15, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 385,836 |
| Aug 14, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 383,387 |
| Aug 13, 2025 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | - | 4,109,132 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 415,419 |
| Aug 11, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 1,591,764 |
| Aug 8, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 4.13% | 2,185,498 |
| Aug 7, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 134,996 |
| Aug 6, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 496,264 |
| Aug 5, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 729,746 |
| Aug 4, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 290,339 |
| Aug 1, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 643,625 |
| Jul 31, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 703,152 |
| Jul 30, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 1,779,010 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 88,890 |
| Jul 28, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 246,286 |
| Jul 25, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 29,060 |
| Jul 24, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 791,876 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 232,376 |
| Jul 22, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 118,529 |
| Jul 21, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 2,284,836 |