Pointerra Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.028	0.029	0.027	0.028	0.028	398,789
2026-10-19	0.029	0.029	0.028	0.028	0.028	55,478
2026-10-16	0.029	0.030	0.028	0.029	0.029	361,005
2026-10-15	0.029	0.030	0.029	0.029	0.029	53,105
2026-10-14	0.029	0.030	0.028	0.028	0.028	238,257
2026-10-13	0.029	0.033	0.028	0.028	0.028	1,565,020
2026-10-12	0.026	0.027	0.026	0.027	0.027	277,086
2026-10-09	0.026	0.027	0.026	0.027	0.027	7,632
2026-10-08	0.027	0.027	0.026	0.027	0.027	55,933
2026-10-07	0.027	0.027	0.027	0.027	0.027	6,066
2026-10-06	0.027	0.027	0.027	0.027	0.027	42,261
2026-10-05	0.028	0.028	0.026	0.028	0.028	109,120
2026-10-02	0.027	0.028	0.026	0.028	0.028	317,858
2026-10-01	0.027	0.028	0.027	0.027	0.027	66,212
2026-09-30	0.025	0.027	0.025	0.027	0.027	30,000
2026-09-29	0.026	0.026	0.025	0.025	0.025	439,329
2026-09-28	0.026	0.027	0.026	0.026	0.026	463,018
2026-09-25	0.026	0.026	0.025	0.026	0.026	836,955
2026-09-24	0.027	0.027	0.027	0.027	0.027	50,186
2026-09-23	0.027	0.027	0.026	0.026	0.026	132,793
2026-09-22	0.026	0.027	0.026	0.027	0.027	101,417
2026-09-21	0.027	0.027	0.026	0.026	0.026	91,850
2026-09-18	0.028	0.028	0.026	0.026	0.026	120,927
2026-09-17	0.027	0.027	0.026	0.027	0.027	171,910
2026-09-16	0.026	0.027	0.026	0.026	0.026	86,975
2026-09-15	0.026	0.027	0.026	0.026	0.026	245,639
2026-09-14	0.027	0.027	0.026	0.027	0.027	742,723
2026-09-11	0.028	0.028	0.027	0.027	0.027	115,815
2026-09-10	0.028	0.028	0.027	0.028	0.028	426,268
2026-09-09	0.029	0.029	0.028	0.028	0.028	50,004
2026-09-08	0.028	0.028	0.028	0.028	0.028	34,010
2026-09-07	0.028	0.028	0.028	0.028	0.028	126,714
2026-09-04	0.028	0.029	0.028	0.028	0.028	88,229
2026-09-03	0.028	0.029	0.028	0.028	0.028	359,950
2026-09-02	0.028	0.028	0.028	0.028	0.028	25,015
2026-09-01	0.029	0.029	0.028	0.029	0.029	63,490
2026-08-31	0.029	0.029	0.029	0.029	0.029	127,074
2026-08-28	0.028	0.029	0.028	0.028	0.028	10,954
2026-08-27	0.029	0.031	0.028	0.028	0.028	56,487
2026-08-26	0.029	0.029	0.028	0.028	0.028	377,184
2026-08-25	0.029	0.032	0.028	0.028	0.028	102,117
2026-08-24	0.029	0.029	0.029	0.029	0.029	140,785
2026-08-21	0.028	0.029	0.028	0.029	0.029	342,380
2026-08-20	0.029	0.029	0.029	0.029	0.029	409,877
2026-08-19	0.029	0.030	0.029	0.029	0.029	222,220
2026-08-18	0.029	0.030	0.029	0.029	0.029	112,483
2026-08-17	0.029	0.029	0.029	0.029	0.029	913,510
2026-08-14	0.031	0.031	0.030	0.030	0.030	17,131
2026-08-13	0.030	0.030	0.030	0.030	0.030	20,883
2026-08-12	0.031	0.031	0.029	0.030	0.030	442,554
2026-08-11	0.030	0.032	0.030	0.032	0.032	25,574
2026-08-10	0.031	0.031	0.030	0.030	0.030	68,012
2026-08-07	0.031	0.031	0.030	0.031	0.031	43,439
2026-08-06	0.029	0.031	0.029	0.030	0.030	121,869
2026-08-05	0.029	0.031	0.029	0.030	0.030	181,700
2026-08-04	0.030	0.030	0.030	0.030	0.030	167,525
2026-08-03	0.031	0.033	0.030	0.030	0.030	472,101
2026-07-31	0.030	0.030	0.029	0.030	0.030	355,482
2026-07-30	0.031	0.031	0.029	0.030	0.030	605,716
2026-07-29	0.029	0.032	0.029	0.031	0.031	1,820,033

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.