Pointsbet Holdings Limited (OP:PBTHF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.3950 | 0 | -0.45(-53.53%) | |||
| Aug 20, 2025 | 0.8500 | 0 | +0.44(+109.88%) | |||
| Aug 18, 2025 | 0.4050 | 0 | +0.01(+2.53%) | |||
| Aug 15, 2025 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 300 | -0.15(-27.72%) |
| Aug 14, 2025 | 0.5465 | 0.5465 | 0.5465 | 0.5465 | 1,250 | -0.05(-8.92%) |
| Aug 08, 2025 | 0.6000 | 50,150 | +0.20(+51.90%) | |||
| Aug 07, 2025 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 200 | -0.14(-25.67%) |
| Aug 05, 2025 | 0.5314 | 10 | +0.06(+12.87%) | |||
| Aug 04, 2025 | 0.4708 | 0.4708 | 0.4708 | 0.4708 | 244 | +0.02(+4.62%) |
| Aug 01, 2025 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 4,575 | -0.20(-30.77%) |
| Jul 31, 2025 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 6,000 | +0.09(+16.70%) |
| Jul 29, 2025 | 0.5570 | 0 | +0.11(+23.78%) | |||
| Jul 28, 2025 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 | -0.18(-28.16%) |
| Jul 25, 2025 | 0.4750 | 0.9680 | 0.3951 | 0.6264 | 10,508 | -0.25(-28.82%) |
| Jul 24, 2025 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 8,075 | +0.06(+6.99%) |
| Jul 22, 2025 | 0.8225 | 10 | +0.02(+2.81%) | |||
| Jul 18, 2025 | 0.8000 | 0 | +0.15(+23.08%) | |||
| Jul 16, 2025 | 0.6500 | 4 | -0.29(-30.85%) | |||
| Jul 15, 2025 | 1.000 | 1.350 | 0.9300 | 0.9400 | 11,355 | -0.06(-6.00%) |
| Jul 14, 2025 | 0.9900 | 1.000 | 0.9045 | 1.000 | 3,764 | +0.00(+0.00%) |
| Jul 11, 2025 | 0.8478 | 1.000 | 0.5670 | 1.000 | 16,160 | +0.15(+17.58%) |
| Jul 10, 2025 | 0.8505 | 0.8505 | 0.8505 | 0.8505 | 399 | -0.14(-14.09%) |
| Jul 09, 2025 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 12,779 | +0.36(+57.14%) |
| Jul 08, 2025 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 3,200 | -0.17(-21.05%) |
| Jul 07, 2025 | 0.7000 | 0.9850 | 0.7000 | 0.7980 | 15,715 | +0.39(+95.73%) |
| Jul 03, 2025 | 0.4153 | 0.4153 | 0.3951 | 0.4077 | 2,230 | -0.29(-41.75%) |
| Jun 30, 2025 | 0.6999 | 0 | +0.04(+6.05%) | |||
| Jun 26, 2025 | 0.6600 | 135 | +0.06(+10.46%) | |||
| Jun 25, 2025 | 0.5975 | 0.5975 | 0.5975 | 0.5975 | 6,500 | +0.03(+4.82%) |
| Jun 24, 2025 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 3,660 | -0.00(-0.35%) |
| Jun 20, 2025 | 0.5720 | 0 | -0.24(-29.54%) | |||
| Jun 10, 2025 | 0.8118 | 0 | +0.00(+0.00%) | |||
| Jun 09, 2025 | 0.8118 | 0.8118 | 0.8118 | 0.8118 | 350 | +0.02(+2.90%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
