Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.505	0.510	0.490	0.490	0.490	832,130
2024-06-11	0.520	0.520	0.505	0.510	0.510	607,310
2024-06-07	0.540	0.540	0.520	0.520	0.520	476,797
2024-06-06	0.530	0.543	0.520	0.535	0.535	822,745
2024-06-05	0.525	0.535	0.515	0.530	0.530	1,431,926
2024-06-04	0.545	0.570	0.520	0.520	0.520	3,182,041
2024-06-03	0.515	0.545	0.505	0.535	0.535	1,908,753
2024-05-31	0.510	0.515	0.500	0.500	0.500	374,654
2024-05-30	0.520	0.525	0.500	0.505	0.505	990,316
2024-05-29	0.505	0.525	0.505	0.520	0.520	1,211,254
2024-05-28	0.515	0.515	0.503	0.505	0.505	629,792
2024-05-27	0.520	0.525	0.505	0.510	0.510	1,195,272
2024-05-24	0.505	0.525	0.500	0.520	0.520	1,208,312
2024-05-23	0.510	0.515	0.500	0.505	0.505	612,774
2024-05-22	0.500	0.525	0.500	0.510	0.510	1,671,273
2024-05-21	0.500	0.520	0.490	0.500	0.500	2,860,434
2024-05-20	0.495	0.570	0.485	0.500	0.500	7,349,460
2024-05-17	0.450	0.460	0.450	0.455	0.455	450,425
2024-05-16	0.440	0.460	0.438	0.450	0.450	696,915
2024-05-15	0.445	0.450	0.435	0.440	0.440	640,151
2024-05-14	0.435	0.445	0.430	0.440	0.440	423,449
2024-05-13	0.455	0.460	0.440	0.440	0.440	1,234,854
2024-05-10	0.460	0.460	0.455	0.455	0.455	607,313
2024-05-09	0.480	0.480	0.455	0.455	0.455	555,893
2024-05-08	0.470	0.485	0.470	0.475	0.475	829,679
2024-05-07	0.470	0.480	0.465	0.470	0.470	687,138
2024-05-06	0.475	0.485	0.450	0.465	0.465	1,410,183
2024-05-03	0.495	0.495	0.475	0.480	0.480	535,065
2024-05-02	0.515	0.515	0.490	0.490	0.490	851,143
2024-05-01	0.520	0.525	0.500	0.515	0.515	1,208,996
2024-04-30	0.455	0.533	0.455	0.510	0.510	3,319,273
2024-04-29	0.835	0.835	0.820	0.830	0.440	535,142
2024-04-26	0.845	0.850	0.820	0.840	0.445	782,362
2024-04-24	0.835	0.860	0.810	0.840	0.445	1,600,202
2024-04-23	0.785	0.790	0.768	0.790	0.419	348,375
2024-04-22	0.800	0.803	0.785	0.785	0.416	315,663
2024-04-19	0.815	0.815	0.785	0.790	0.419	583,177
2024-04-18	0.800	0.810	0.790	0.810	0.429	374,739
2024-04-17	0.785	0.810	0.785	0.805	0.427	364,619
2024-04-16	0.800	0.815	0.785	0.805	0.427	861,198
2024-04-15	0.800	0.805	0.790	0.805	0.427	449,548
2024-04-12	0.780	0.815	0.780	0.810	0.429	515,597
2024-04-11	0.800	0.805	0.780	0.790	0.419	1,016,865
2024-04-10	0.805	0.815	0.800	0.800	0.424	1,182,859
2024-04-09	0.795	0.810	0.790	0.800	0.424	452,729
2024-04-08	0.810	0.815	0.795	0.800	0.424	480,050
2024-04-05	0.810	0.820	0.800	0.815	0.432	2,108,163
2024-04-04	0.800	0.830	0.800	0.820	0.435	552,671
2024-04-03	0.800	0.815	0.790	0.800	0.424	537,873
2024-04-02	0.820	0.820	0.800	0.810	0.429	482,244
2024-03-28	0.840	0.845	0.820	0.825	0.437	432,797
2024-03-27	0.850	0.860	0.825	0.850	0.451	888,672
2024-03-26	0.845	0.855	0.843	0.850	0.451	426,859
2024-03-25	0.835	0.860	0.835	0.850	0.451	691,143
2024-03-22	0.835	0.855	0.830	0.835	0.443	569,546
2024-03-21	0.830	0.850	0.825	0.845	0.448	1,349,838
2024-03-20	0.830	0.835	0.820	0.820	0.435	448,774
2024-03-19	0.790	0.835	0.790	0.830	0.440	512,400
2024-03-18	0.790	0.810	0.790	0.805	0.427	571,137
2024-03-15	0.825	0.830	0.785	0.815	0.432	9,284,881

← NewerPage 11 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.