Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.485	0.490	0.480	0.485	0.485	837,819
2024-09-03	0.500	0.500	0.488	0.490	0.490	674,154
2024-09-02	0.485	0.505	0.485	0.495	0.495	631,204
2024-08-30	0.495	0.503	0.490	0.490	0.490	341,510
2024-08-29	0.495	0.500	0.485	0.495	0.495	951,852
2024-08-28	0.490	0.495	0.483	0.495	0.495	896,569
2024-08-27	0.500	0.500	0.485	0.500	0.500	2,038,890
2024-08-26	0.540	0.540	0.495	0.500	0.500	2,841,776
2024-08-23	0.570	0.570	0.540	0.545	0.545	1,749,376
2024-08-22	0.515	0.595	0.498	0.570	0.570	6,657,089
2024-08-21	0.490	0.505	0.490	0.500	0.500	761,907
2024-08-20	0.505	0.510	0.490	0.490	0.490	628,903
2024-08-19	0.490	0.505	0.490	0.500	0.500	511,708
2024-08-16	0.475	0.495	0.475	0.495	0.495	424,259
2024-08-15	0.485	0.490	0.470	0.470	0.470	1,204,157
2024-08-14	0.500	0.500	0.480	0.485	0.485	683,782
2024-08-13	0.490	0.493	0.480	0.480	0.480	329,300
2024-08-12	0.500	0.500	0.480	0.480	0.480	490,133
2024-08-09	0.485	0.495	0.480	0.495	0.495	220,194
2024-08-08	0.500	0.500	0.475	0.495	0.495	504,318
2024-08-07	0.495	0.505	0.490	0.495	0.495	350,178
2024-08-06	0.495	0.503	0.485	0.495	0.495	1,430,295
2024-08-05	0.500	0.510	0.490	0.505	0.505	2,573,803
2024-08-02	0.505	0.525	0.500	0.525	0.525	3,349,517
2024-08-01	0.505	0.540	0.490	0.530	0.530	4,011,332
2024-07-31	0.525	0.565	0.503	0.505	0.505	2,954,127
2024-07-30	0.495	0.500	0.490	0.490	0.490	792,341
2024-07-29	0.470	0.495	0.470	0.490	0.490	1,022,110
2024-07-26	0.465	0.475	0.465	0.465	0.465	403,164
2024-07-25	0.465	0.470	0.460	0.465	0.465	283,303
2024-07-24	0.465	0.470	0.463	0.470	0.470	363,883
2024-07-23	0.465	0.470	0.463	0.465	0.465	258,125
2024-07-22	0.460	0.470	0.455	0.460	0.460	763,621
2024-07-19	0.460	0.465	0.460	0.460	0.460	425,489
2024-07-18	0.465	0.470	0.460	0.460	0.460	395,535
2024-07-17	0.465	0.470	0.465	0.465	0.465	352,751
2024-07-16	0.465	0.470	0.465	0.465	0.465	523,269
2024-07-15	0.465	0.473	0.465	0.465	0.465	999,128
2024-07-12	0.470	0.475	0.465	0.470	0.470	506,857
2024-07-11	0.470	0.470	0.465	0.465	0.465	652,812
2024-07-10	0.465	0.473	0.465	0.465	0.465	229,023
2024-07-09	0.475	0.485	0.465	0.470	0.470	577,705
2024-07-08	0.470	0.480	0.465	0.465	0.465	318,981
2024-07-05	0.470	0.475	0.465	0.470	0.470	352,364
2024-07-04	0.465	0.475	0.465	0.470	0.470	352,007
2024-07-03	0.475	0.475	0.465	0.470	0.470	499,440
2024-07-02	0.480	0.490	0.470	0.475	0.475	753,725
2024-07-01	0.475	0.485	0.470	0.470	0.470	477,165
2024-06-28	0.470	0.480	0.465	0.470	0.470	499,644
2024-06-27	0.465	0.475	0.460	0.470	0.470	804,353
2024-06-26	0.470	0.475	0.465	0.470	0.470	523,405
2024-06-25	0.465	0.490	0.463	0.475	0.475	698,439
2024-06-24	0.490	0.490	0.460	0.465	0.465	913,935
2024-06-21	0.460	0.490	0.450	0.480	0.480	1,997,259
2024-06-20	0.455	0.463	0.453	0.460	0.460	813,745
2024-06-19	0.465	0.465	0.455	0.455	0.455	184,870
2024-06-18	0.465	0.470	0.453	0.465	0.465	784,080
2024-06-17	0.450	0.465	0.450	0.465	0.465	604,912
2024-06-14	0.465	0.475	0.455	0.455	0.455	1,250,713
2024-06-13	0.490	0.490	0.465	0.465	0.465	1,089,237

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-30	0.3900 AUD
2023-09-06	1.0000 AUD

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