Pershing Square Holdings Ord (PSH)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

38.45

-0.05

(-0.13%)

At close: 03:00PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	39.45	39.85	39.35	39.70	39.70	44,361
30 Nov 2023	39.70	39.80	39.45	39.50	39.50	28,674
29 Nov 2023	39.75	39.90	39.55	39.60	39.60	54,925
28 Nov 2023	40.00	40.00	39.60	39.80	39.80	58,245
27 Nov 2023	40.05	40.40	39.95	40.10	40.10	53,988
24 Nov 2023	39.60	40.15	39.40	40.05	40.05	98,468
22 Nov 2023	38.90	39.10	38.75	39.00	39.00	33,914
21 Nov 2023	38.80	39.15	38.80	39.00	39.00	22,874
20 Nov 2023	38.45	39.00	38.45	38.80	38.80	26,377
17 Nov 2023	38.60	38.75	38.20	38.45	38.45	58,897
16 Nov 2023	38.15	38.70	37.75	38.50	38.50	43,088
16 Nov 2023	0.1307 Dividend
15 Nov 2023	38.40	38.95	38.10	38.10	37.97	28,432
14 Nov 2023	37.00	38.10	36.70	38.10	37.97	26,610
13 Nov 2023	36.55	37.20	36.50	37.20	37.07	65,922
10 Nov 2023	36.85	36.85	36.25	36.25	36.13	14,666
09 Nov 2023	36.50	37.15	36.50	37.05	36.92	16,900
08 Nov 2023	36.25	36.55	36.05	36.50	36.37	16,144
07 Nov 2023	36.60	36.60	35.95	36.55	36.42	25,114
06 Nov 2023	36.65	36.65	36.25	36.50	36.37	4,417
03 Nov 2023	36.30	36.70	36.20	36.65	36.52	109,003
02 Nov 2023	35.85	36.30	35.85	36.20	36.08	54,935
01 Nov 2023	35.50	36.00	35.45	36.00	35.88	36,249
31 Oct 2023	35.20	35.65	35.10	35.40	35.28	78,277
30 Oct 2023	34.75	35.30	34.75	35.10	34.98	19,320
27 Oct 2023	35.25	35.35	34.55	34.80	34.68	80,907
26 Oct 2023	35.25	35.45	34.90	35.40	35.28	18,494
25 Oct 2023	35.25	35.55	35.00	35.55	35.43	16,809
24 Oct 2023	35.50	35.80	35.20	35.45	35.33	60,024
23 Oct 2023	35.20	35.85	35.05	35.50	35.38	45,412
20 Oct 2023	35.90	35.90	35.10	35.20	35.08	42,532
19 Oct 2023	36.05	36.10	35.40	35.70	35.58	27,220
18 Oct 2023	36.85	36.85	35.95	36.00	35.88	15,475
17 Oct 2023	36.40	36.60	36.25	36.50	36.37	12,167
16 Oct 2023	36.70	36.70	35.85	36.25	36.13	18,297
13 Oct 2023	36.65	36.65	35.80	35.90	35.78	16,401
12 Oct 2023	36.45	36.95	36.30	36.65	36.52	44,810
11 Oct 2023	36.50	36.90	36.50	36.75	36.62	31,282
10 Oct 2023	35.55	36.85	35.55	36.65	36.52	34,267
09 Oct 2023	35.95	35.95	35.60	35.75	35.63	6,209
06 Oct 2023	35.65	35.95	35.55	35.90	35.78	32,217
05 Oct 2023	35.70	36.00	35.55	35.90	35.78	25,515
04 Oct 2023	35.90	35.95	35.55	35.55	35.43	84,999
03 Oct 2023	36.20	36.40	35.80	35.90	35.78	54,839
02 Oct 2023	36.35	37.00	36.25	36.30	36.18	25,677
29 Sept 2023	36.20	36.80	36.20	36.40	36.28	38,509
28 Sept 2023	36.05	36.35	36.05	36.15	36.03	88,457
27 Sept 2023	36.00	36.40	36.00	36.20	36.08	65,372
26 Sept 2023	36.65	37.05	36.05	36.40	36.28	34,512
25 Sept 2023	36.75	37.10	36.50	36.90	36.77	22,504
22 Sept 2023	36.55	37.00	36.30	36.70	36.57	25,244
21 Sept 2023	37.30	37.30	36.50	36.60	36.47	42,884
20 Sept 2023	37.10	37.45	37.10	37.10	36.97	25,506
19 Sept 2023	37.15	37.35	37.10	37.10	36.97	25,372
18 Sept 2023	37.70	37.70	37.00	37.30	37.17	42,061
15 Sept 2023	37.90	38.10	37.65	37.65	37.52	42,169
14 Sept 2023	37.95	37.95	37.75	37.75	37.62	33,270
13 Sept 2023	38.10	38.10	37.80	37.85	37.72	30,354
12 Sept 2023	38.05	38.15	37.90	38.00	37.87	28,297
11 Sept 2023	38.00	38.25	38.00	38.10	37.97	24,849
08 Sept 2023	38.00	38.10	37.75	38.00	37.87	35,241
07 Sept 2023	37.95	38.00	37.75	37.90	37.77	23,315
06 Sept 2023	37.55	38.15	37.55	38.00	37.87	30,789
05 Sept 2023	38.10	38.15	37.80	37.85	37.72	33,380
01 Sept 2023	37.65	37.90	37.65	37.85	37.72	18,297
31 Aug 2023	37.90	38.05	37.70	37.80	37.67	22,119
30 Aug 2023	38.00	38.15	37.85	37.95	37.82	39,756
29 Aug 2023	37.65	38.20	37.65	37.65	37.52	47,785
28 Aug 2023	37.45	38.00	37.15	37.15	37.02	4,783
25 Aug 2023	37.60	38.00	37.40	37.50	37.37	29,106
24 Aug 2023	38.00	38.20	37.60	37.70	37.57	21,215
23 Aug 2023	38.00	38.00	37.60	37.90	37.77	25,749
22 Aug 2023	37.75	38.15	37.50	38.00	37.87	72,772
21 Aug 2023	36.95	37.70	36.95	37.60	37.47	39,193
18 Aug 2023	37.25	37.40	36.75	36.85	36.72	14,944
17 Aug 2023	37.95	37.95	37.55	37.55	37.42	16,971
17 Aug 2023	0.1307 Dividend
16 Aug 2023	37.50	38.00	37.50	37.90	37.64	28,926
15 Aug 2023	38.25	38.25	37.50	37.80	37.54	20,579
14 Aug 2023	37.80	38.15	37.50	38.15	37.89	19,494
11 Aug 2023	38.00	38.05	37.75	37.80	37.54	94,750
10 Aug 2023	38.05	38.20	37.85	38.15	37.89	19,502
09 Aug 2023	38.15	38.50	37.80	38.00	37.74	16,264
08 Aug 2023	38.05	38.15	37.70	38.05	37.79	31,939
07 Aug 2023	38.30	38.35	37.80	38.00	37.74	65,143
04 Aug 2023	37.55	38.35	37.50	38.30	38.04	22,880
03 Aug 2023	38.00	38.00	37.50	37.65	37.39	34,593
02 Aug 2023	38.20	38.35	37.75	37.95	37.69	26,574
01 Aug 2023	38.40	38.45	38.30	38.40	38.14	32,547
31 Jul 2023	38.00	38.50	37.95	38.50	38.24	25,398
28 Jul 2023	38.20	38.20	38.00	38.10	37.84	82,230
27 Jul 2023	38.10	38.55	38.05	38.25	37.99	82,902
26 Jul 2023	38.25	38.30	37.90	38.00	37.74	33,781
25 Jul 2023	38.20	38.30	38.00	38.00	37.74	31,076
24 Jul 2023	37.95	38.30	37.65	38.30	38.04	9,179
21 Jul 2023	38.00	38.15	37.95	38.05	37.79	25,395
20 Jul 2023	38.40	38.40	37.85	38.00	37.74	77,368
19 Jul 2023	38.00	38.50	37.90	38.00	37.74	58,806
18 Jul 2023	38.00	38.25	37.75	37.80	37.54	95,190
17 Jul 2023	38.00	38.25	37.70	38.00	37.74	37,577
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

Pershing Square Holdings Ord (PSH)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)