Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.940	0.945	0.940	0.940	0.940	7,420
2026-07-27	0.950	0.950	0.935	0.940	0.940	7,296
2026-07-24	0.940	0.943	0.940	0.940	0.940	15,540
2026-07-23	0.940	0.940	0.940	0.940	0.940	12
2026-07-22	0.945	0.950	0.940	0.940	0.940	4,762
2026-07-21	0.945	0.945	0.935	0.940	0.940	38,101
2026-07-20	0.930	0.958	0.930	0.940	0.940	8,213
2026-07-17	0.945	0.945	0.930	0.930	0.930	10,410
2026-07-16	0.945	0.945	0.945	0.945	0.945	8,944
2026-07-15	0.935	0.935	0.925	0.925	0.925	7,565
2026-07-14	0.925	0.925	0.925	0.925	0.925	11,068
2026-07-13	0.925	0.925	0.925	0.925	0.925	88
2026-07-10	0.950	0.950	0.925	0.925	0.925	1,202
2026-07-09	0.930	0.930	0.885	0.925	0.925	38,573
2026-07-08	0.960	0.960	0.950	0.950	0.950	254
2026-07-07	0.950	0.955	0.950	0.950	0.950	2,917
2026-07-06	0.955	0.960	0.945	0.950	0.950	3,202
2026-07-03	0.950	0.978	0.950	0.975	0.975	43,943
2026-07-02	0.950	0.958	0.950	0.950	0.950	1,752
2026-07-01	0.955	0.975	0.940	0.975	0.975	3,816
2026-06-30	0.960	0.960	0.915	0.935	0.935	72,904
2026-06-29	0.930	0.965	0.930	0.965	0.965	60,221
2026-06-26	0.965	0.970	0.910	0.920	0.920	63,895
2026-06-25	0.970	0.975	0.965	0.970	0.970	60,594
2026-06-24	0.975	0.980	0.975	0.975	0.975	8,227
2026-06-23	0.980	0.990	0.980	0.980	0.980	22,695
2026-06-22	1.000	1.000	0.965	0.965	0.965	9,167
2026-06-19	1.000	1.005	0.965	1.000	1.000	83,463
2026-06-18	1.000	1.010	0.995	1.000	1.000	50,840
2026-06-17	0.995	1.000	0.970	0.970	0.970	72,080
2026-06-16	1.000	1.020	0.990	1.000	1.000	39,426
2026-06-15	0.965	0.980	0.960	0.980	0.980	73,730
2026-06-12	0.970	0.970	0.960	0.960	0.960	19,072
2026-06-11	0.970	0.975	0.970	0.970	0.970	4,317
2026-06-10	0.970	0.975	0.970	0.970	0.970	4,727
2026-06-09	1.020	1.025	0.995	1.000	1.000	36,843
2026-06-05	1.020	1.025	1.020	1.020	1.020	2,554
2026-06-04	1.015	1.035	0.960	1.035	1.035	15,693
2026-06-03	1.010	1.010	0.990	1.005	1.005	27,039
2026-06-02	1.005	1.010	1.000	1.010	1.010	18,576
2026-06-01	1.010	1.013	0.983	1.005	1.005	39,056
2026-05-29	1.005	1.010	1.000	1.000	1.000	5,442
2026-05-28	1.030	1.030	1.000	1.000	1.000	14,717
2026-05-27	1.010	1.035	1.010	1.030	1.030	4,797
2026-05-26	1.040	1.050	1.010	1.050	1.050	27,380
2026-05-25	1.000	1.050	0.983	1.050	1.050	14,444
2026-05-22	1.010	1.010	1.000	1.000	1.000	16,439
2026-05-21	1.040	1.050	1.000	1.005	1.005	66,275
2026-05-20	1.050	1.055	1.040	1.040	1.040	15,057
2026-05-19	1.040	1.055	1.040	1.050	1.050	44,586
2026-05-18	1.045	1.045	1.040	1.040	1.040	2,265
2026-05-15	1.040	1.045	1.040	1.045	1.045	1,892
2026-05-14	1.060	1.060	1.000	1.040	1.040	34,177
2026-05-13	1.070	1.070	1.050	1.060	1.060	12,753
2026-05-12	1.050	1.070	1.048	1.070	1.070	22,445
2026-05-11	1.050	1.050	1.025	1.040	1.040	67,753
2026-05-08	1.040	1.070	1.040	1.070	1.070	109,630
2026-05-07	1.085	1.120	1.010	1.045	1.045	104,307
2026-05-06	1.030	1.075	1.020	1.065	1.065	49,658
2026-05-05	1.025	1.030	1.010	1.020	1.020	324,215

← NewerPage 2 of 5 · 255 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.