Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.010	1.030	0.995	1.015	1.015	66,373
2026-05-01	1.020	1.025	1.000	1.020	1.020	23,855
2026-04-30	1.000	1.020	0.995	1.020	1.020	22,774
2026-04-29	1.040	1.055	1.000	1.010	1.010	17,850
2026-04-28	0.970	1.045	0.970	1.045	1.045	287,470
2026-04-27	0.910	1.015	0.900	0.970	0.970	44,250
2026-04-24	0.975	0.975	0.975	0.975	0.975	254
2026-04-23	0.955	1.010	0.955	1.005	1.005	17,269
2026-04-22	0.965	1.005	0.955	0.985	0.985	45,088
2026-04-21	0.980	0.985	0.965	0.965	0.965	5,676
2026-04-20	0.950	0.990	0.950	0.970	0.970	18,650
2026-04-17	0.960	1.000	0.950	1.000	1.000	23,276
2026-04-16	1.020	1.020	0.955	0.955	0.955	12,325
2026-04-15	0.910	1.000	0.910	1.000	1.000	81,773
2026-04-14	0.880	0.935	0.875	0.910	0.910	115,000
2026-04-13	0.810	0.890	0.810	0.890	0.890	19,646
2026-04-10	0.870	0.870	0.805	0.850	0.850	48,593
2026-04-09	0.870	0.880	0.860	0.875	0.875	64,322
2026-04-08	0.850	0.890	0.850	0.875	0.875	117,063
2026-04-07	0.830	0.858	0.803	0.850	0.850	29,668
2026-04-02	0.850	0.875	0.850	0.870	0.870	76,151
2026-04-01	0.850	0.855	0.825	0.850	0.850	106,691
2026-03-31	0.810	0.850	0.755	0.805	0.805	64,234
2026-03-30	0.850	0.860	0.810	0.845	0.845	79,194
2026-03-27	0.830	0.850	0.830	0.850	0.850	10,737
2026-03-26	0.900	0.910	0.800	0.850	0.850	67,109
2026-03-25	0.915	0.915	0.890	0.900	0.900	64,007
2026-03-24	0.905	0.915	0.895	0.900	0.900	17,781
2026-03-23	0.905	0.905	0.900	0.900	0.900	94,400
2026-03-20	0.910	0.915	0.900	0.900	0.900	91,090
2026-03-19	0.900	0.920	0.900	0.910	0.910	25,090
2026-03-18	0.903	0.905	0.900	0.900	0.900	9,923
2026-03-17	0.910	0.910	0.900	0.900	0.900	2,624
2026-03-16	0.900	0.920	0.895	0.900	0.900	42,221
2026-03-13	0.900	0.905	0.900	0.900	0.900	4,093
2026-03-12	0.905	0.920	0.875	0.900	0.900	13,199
2026-03-11	0.900	0.920	0.900	0.900	0.900	18,324
2026-03-10	0.900	0.905	0.900	0.905	0.905	9,378
2026-03-09	0.910	0.910	0.900	0.905	0.905	48,749
2026-03-06	0.900	0.920	0.880	0.910	0.910	29,167
2026-03-05	0.875	0.920	0.870	0.920	0.920	58,960
2026-03-04	0.875	0.890	0.870	0.885	0.885	74,177
2026-03-03	0.875	0.890	0.870	0.875	0.875	11,749
2026-03-02	0.870	0.890	0.870	0.875	0.875	4,644
2026-02-27	0.875	0.890	0.870	0.870	0.870	12,499
2026-02-26	0.875	0.900	0.875	0.900	0.900	17,660
2026-02-25	0.883	0.890	0.875	0.880	0.880	2,213
2026-02-24	0.890	0.890	0.870	0.875	0.875	29,042
2026-02-23	0.895	0.895	0.875	0.885	0.885	7,744
2026-02-20	0.900	0.900	0.860	0.875	0.875	47,374
2026-02-19	0.885	0.900	0.885	0.895	0.895	10,714
2026-02-18	0.885	0.895	0.875	0.895	0.895	13,417
2026-02-17	0.870	0.895	0.870	0.885	0.885	13,214
2026-02-16	0.890	0.890	0.860	0.870	0.870	54,176
2026-02-13	0.895	0.905	0.890	0.895	0.895	31,040
2026-02-12	0.895	0.910	0.895	0.905	0.905	17,253
2026-02-11	0.895	0.905	0.875	0.895	0.895	16,485
2026-02-10	0.865	0.880	0.860	0.875	0.875	38,435
2026-02-09	0.910	0.910	0.860	0.900	0.900	48,453
2026-02-06	0.900	0.900	0.890	0.900	0.900	22,189

← NewerPage 3 of 22 · 1,265 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.