PointsBet Holdings Limited (ASX:PBH)
Australia
· Delayed Price · Currency is AUD 0.920
+0.015 (1.66%)
At close: Dec 5, 2025
PointsBet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.91 | 0.92 | 0.88 | 0.92 | 0.92 | 1.66% | 15,417 |
| Dec 4, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 67,457 |
| Dec 3, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 12,509 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 6,654 |
| Dec 1, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.68% | 6,838 |
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.65% | 15,449 |
| Nov 27, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | - | 37,099 |
| Nov 26, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | -1.62% | 5,904 |
| Nov 25, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 4.52% | 25,788 |
| Nov 24, 2025 | 0.92 | 0.94 | 0.87 | 0.89 | 0.89 | -1.67% | 19,243 |
| Nov 21, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -1.64% | 31,476 |
| Nov 20, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 6.40% | 901,687 |
| Nov 19, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -4.44% | 5,901 |
| Nov 18, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 9,978 |
| Nov 17, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 23,149 |
| Nov 14, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | - | 18,985 |
| Nov 13, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 34,109 |
| Nov 12, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 5,037 |
| Nov 11, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 5,658 |
| Nov 10, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -2.17% | 227,589 |
| Nov 7, 2025 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -5.15% | 26,581 |
| Nov 6, 2025 | 0.91 | 0.97 | 0.90 | 0.97 | 0.97 | 5.43% | 36,312 |
| Nov 5, 2025 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -6.60% | 228,788 |
| Nov 4, 2025 | 0.95 | 1.00 | 0.94 | 0.99 | 0.99 | 4.79% | 44,402 |
| Nov 3, 2025 | 0.92 | 0.98 | 0.92 | 0.94 | 0.94 | -2.59% | 26,566 |
| Oct 31, 2025 | 0.95 | 0.97 | 0.85 | 0.97 | 0.97 | 1.05% | 78,104 |
| Oct 30, 2025 | 0.97 | 1.01 | 0.96 | 0.96 | 0.96 | -7.28% | 28,840 |
| Oct 29, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 5.10% | 30,720 |
| Oct 28, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 27,483 |
| Oct 27, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 19,464 |
| Oct 24, 2025 | 1.00 | 1.11 | 0.97 | 1.00 | 1.00 | 1.01% | 114,062 |
| Oct 23, 2025 | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | -1.00% | 18,006 |
| Oct 22, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 19,834 |
| Oct 21, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 19,673 |
| Oct 20, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.51% | 29,966 |
| Oct 17, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 14,179 |
| Oct 16, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -3.88% | 20,615 |
| Oct 15, 2025 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 4.04% | 16,343 |
| Oct 14, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 2,504 |
| Oct 13, 2025 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -2.96% | 34,916 |
| Oct 10, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 1.50% | 40,209 |
| Oct 9, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -1.48% | 25,828 |
| Oct 8, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -1.46% | 12,315 |
| Oct 7, 2025 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | 2.49% | 70,463 |
| Oct 6, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 1.52% | 48,293 |
| Oct 3, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 0.51% | 36,310 |
| Oct 2, 2025 | 1.04 | 1.05 | 0.90 | 0.99 | 0.99 | -6.19% | 138,219 |
| Oct 1, 2025 | 1.15 | 1.15 | 1.01 | 1.05 | 1.05 | -8.70% | 155,995 |
| Sep 30, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 5,780 |
| Sep 29, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -0.87% | 6,560 |
| Sep 26, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.43% | 3,703 |
| Sep 25, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -2.95% | 23,795 |
| Sep 24, 2025 | 1.22 | 1.28 | 1.12 | 1.19 | 1.19 | -2.47% | 29,216 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.18 | 1.22 | 1.22 | -6.54% | 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 | 4.53% | 163,129 |
| Sep 15, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | -2.80% | 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 | - | 25,403,330 |
| Sep 10, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 77,312 |
| Sep 9, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 937,289 |
| Sep 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 214,239 |
| Sep 5, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.40% | 95,709 |
| Sep 4, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 171,485 |
| Sep 3, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.40% | 98,389 |
| Sep 2, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.40% | 134,471 |
| Sep 1, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 474,959 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 403,075 |
| Aug 28, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 1,230,094 |
| Aug 27, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 593,883 |
| Aug 26, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 6,247,966 |
| Aug 25, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 1,634,076 |
| Aug 22, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 6,451,912 |
| Aug 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 1,483,565 |
| Aug 20, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 451,704 |
| Aug 19, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 233,615 |
| Aug 18, 2025 | 1.27 | 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 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.40% | 383,387 |
| Aug 13, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.40% | 4,109,132 |
| Aug 12, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 415,419 |
| Aug 11, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.40% | 1,591,764 |
| Aug 8, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 4.55% | 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 | 0.41% | 290,339 |
| Aug 1, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.82% | 643,625 |
| Jul 31, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -2.00% | 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 | -0.41% | 88,890 |
| Jul 28, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.42% | 246,286 |
| Jul 25, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 29,060 |
| Jul 24, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.42% | 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 | 0.42% | 2,284,836 |