Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.825	0.830	0.785	0.815	0.432	9,284,881
2024-03-14	0.855	0.860	0.833	0.840	0.445	761,161
2024-03-13	0.825	0.870	0.820	0.855	0.453	2,154,588
2024-03-12	0.805	0.840	0.805	0.820	0.435	674,805
2024-03-11	0.830	0.830	0.795	0.800	0.424	407,969
2024-03-08	0.805	0.825	0.800	0.815	0.432	580,243
2024-03-07	0.815	0.835	0.805	0.815	0.432	598,151
2024-03-06	0.805	0.830	0.805	0.815	0.432	473,473
2024-03-05	0.800	0.835	0.790	0.820	0.435	2,601,697
2024-03-04	0.845	0.855	0.825	0.835	0.443	785,921
2024-03-01	0.830	0.860	0.825	0.845	0.448	827,040
2024-02-29	0.785	0.833	0.785	0.830	0.440	716,863
2024-02-28	0.790	0.800	0.770	0.800	0.424	538,240
2024-02-27	0.775	0.840	0.760	0.810	0.429	956,869
2024-02-26	0.760	0.790	0.735	0.770	0.408	1,161,026
2024-02-23	0.785	0.790	0.770	0.770	0.408	309,573
2024-02-22	0.770	0.795	0.760	0.780	0.414	363,920
2024-02-21	0.775	0.790	0.770	0.770	0.408	429,198
2024-02-20	0.785	0.805	0.775	0.785	0.416	314,650
2024-02-19	0.790	0.800	0.770	0.780	0.414	477,917
2024-02-16	0.815	0.820	0.790	0.790	0.419	769,359
2024-02-15	0.800	0.830	0.800	0.825	0.437	256,278
2024-02-14	0.820	0.825	0.798	0.800	0.424	542,963
2024-02-13	0.805	0.835	0.805	0.830	0.440	384,678
2024-02-12	0.830	0.840	0.800	0.805	0.427	406,255
2024-02-09	0.850	0.855	0.835	0.850	0.451	384,001
2024-02-08	0.875	0.875	0.850	0.850	0.451	404,471
2024-02-07	0.870	0.880	0.860	0.880	0.467	133,986
2024-02-06	0.880	0.880	0.863	0.870	0.461	85,924
2024-02-05	0.870	0.880	0.853	0.880	0.467	281,601
2024-02-02	0.900	0.900	0.855	0.870	0.461	224,564
2024-02-01	0.890	0.925	0.885	0.885	0.469	217,072
2024-01-31	0.920	0.955	0.910	0.940	0.498	1,037,177
2024-01-30	0.905	0.925	0.895	0.915	0.485	427,040
2024-01-29	0.930	0.935	0.895	0.900	0.477	867,255
2024-01-25	0.905	0.935	0.885	0.920	0.488	483,831
2024-01-24	0.870	0.925	0.870	0.905	0.480	383,113
2024-01-23	0.850	0.885	0.850	0.885	0.469	389,290
2024-01-22	0.840	0.855	0.840	0.850	0.451	576,766
2024-01-19	0.810	0.845	0.810	0.840	0.445	241,837
2024-01-18	0.830	0.840	0.820	0.830	0.440	495,631
2024-01-17	0.805	0.835	0.800	0.830	0.440	264,156
2024-01-16	0.800	0.830	0.775	0.805	0.427	382,992
2024-01-15	0.780	0.790	0.770	0.780	0.414	159,096
2024-01-12	0.790	0.805	0.780	0.795	0.421	322,838
2024-01-11	0.810	0.825	0.790	0.795	0.421	449,844
2024-01-10	0.805	0.830	0.800	0.805	0.427	267,561
2024-01-09	0.800	0.835	0.800	0.820	0.435	242,882
2024-01-08	0.835	0.845	0.810	0.810	0.429	278,830
2024-01-05	0.880	0.890	0.835	0.840	0.445	420,199
2024-01-04	0.870	0.890	0.850	0.890	0.472	167,701
2024-01-03	0.880	0.890	0.855	0.885	0.469	260,674
2024-01-02	0.910	0.915	0.880	0.880	0.467	277,940
2023-12-29	0.935	0.950	0.910	0.920	0.488	134,981
2023-12-28	0.925	0.935	0.905	0.935	0.496	176,528
2023-12-27	0.950	0.950	0.915	0.930	0.493	266,840
2023-12-22	0.890	0.950	0.890	0.945	0.501	421,886
2023-12-21	0.890	0.915	0.880	0.890	0.472	409,420
2023-12-20	0.930	0.950	0.885	0.900	0.477	1,256,957
2023-12-19	0.845	0.930	0.840	0.910	0.482	1,135,006

← NewerPage 12 of 22 · 1,271 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.