Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.740	0.780	0.740	0.780	0.414	1,819,565
2023-09-22	0.705	0.745	0.690	0.735	0.390	791,557
2023-09-21	0.705	0.730	0.685	0.700	0.371	1,385,604
2023-09-20	0.715	0.730	0.705	0.710	0.376	756,307
2023-09-19	0.725	0.735	0.710	0.720	0.382	1,004,560
2023-09-18	0.760	0.775	0.730	0.740	0.392	818,375
2023-09-15	0.740	0.770	0.735	0.770	0.408	3,016,282
2023-09-14	0.740	0.740	0.725	0.730	0.387	833,893
2023-09-13	0.765	0.770	0.740	0.740	0.392	1,125,160
2023-09-12	0.760	0.780	0.760	0.765	0.406	1,653,973
2023-09-11	0.760	0.765	0.730	0.750	0.398	2,224,784
2023-09-08	0.760	0.780	0.745	0.755	0.400	1,319,903
2023-09-07	0.745	0.785	0.740	0.765	0.406	2,397,560
2023-09-06	0.720	0.770	0.700	0.740	0.392	4,511,275
2023-09-05	1.715	1.715	1.633	1.655	0.877	1,951,288
2023-09-04	1.705	1.745	1.670	1.700	0.901	1,995,890
2023-09-01	1.635	1.750	1.630	1.685	0.893	2,323,323
2023-08-31	1.610	1.635	1.605	1.625	0.861	488,366
2023-08-30	1.590	1.630	1.585	1.590	0.843	663,261
2023-08-29	1.590	1.635	1.575	1.575	0.835	429,147
2023-08-28	1.595	1.605	1.565	1.575	0.835	605,691
2023-08-25	1.635	1.635	1.595	1.595	0.846	164,270
2023-08-24	1.590	1.645	1.590	1.635	0.867	463,039
2023-08-23	1.565	1.620	1.565	1.580	0.838	1,403,352
2023-08-22	1.575	1.595	1.535	1.580	0.838	1,181,733
2023-08-21	1.580	1.590	1.570	1.580	0.838	837,544
2023-08-18	1.590	1.590	1.550	1.565	0.830	890,881
2023-08-17	1.580	1.610	1.570	1.590	0.843	735,406
2023-08-16	1.580	1.605	1.565	1.590	0.843	677,663
2023-08-15	1.590	1.620	1.585	1.595	0.846	774,119
2023-08-14	1.610	1.613	1.585	1.595	0.846	996,851
2023-08-11	1.570	1.625	1.565	1.620	0.859	1,127,752
2023-08-10	1.585	1.585	1.555	1.560	0.827	688,857
2023-08-09	1.585	1.615	1.580	1.585	0.840	769,930
2023-08-08	1.605	1.620	1.585	1.600	0.848	643,339
2023-08-07	1.650	1.670	1.600	1.600	0.848	928,514
2023-08-04	1.685	1.685	1.630	1.655	0.877	316,293
2023-08-03	1.650	1.685	1.630	1.670	0.885	404,785
2023-08-02	1.700	1.700	1.640	1.650	0.875	559,228
2023-08-01	1.675	1.713	1.655	1.700	0.901	910,241
2023-07-31	1.700	1.710	1.640	1.655	0.877	581,003
2023-07-28	1.715	1.760	1.650	1.685	0.893	1,706,208
2023-07-27	1.610	1.685	1.610	1.660	0.880	709,378
2023-07-26	1.610	1.625	1.595	1.610	0.854	647,127
2023-07-25	1.610	1.615	1.595	1.595	0.846	580,179
2023-07-24	1.610	1.625	1.590	1.615	0.856	959,338
2023-07-21	1.635	1.640	1.600	1.600	0.848	2,416,020
2023-07-20	1.650	1.665	1.638	1.650	0.875	383,373
2023-07-19	1.675	1.690	1.640	1.650	0.875	473,136
2023-07-18	1.685	1.685	1.650	1.675	0.888	507,513
2023-07-17	1.695	1.710	1.650	1.675	0.888	646,273
2023-07-14	1.635	1.755	1.630	1.725	0.915	1,721,170
2023-07-13	1.655	1.660	1.615	1.650	0.875	1,228,459
2023-07-12	1.685	1.695	1.648	1.650	0.875	571,543
2023-07-11	1.665	1.685	1.640	1.685	0.893	559,262
2023-07-10	1.700	1.710	1.625	1.645	0.872	1,070,852
2023-07-07	1.680	1.710	1.675	1.710	0.907	852,039
2023-07-06	1.720	1.720	1.685	1.695	0.899	1,863,557
2023-07-05	1.720	1.730	1.710	1.730	0.917	2,656,422
2023-07-04	1.715	1.735	1.690	1.720	0.912	1,119,567

← NewerPage 14 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.