Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.910	0.910	0.895	0.900	0.900	9,468
2026-02-04	0.900	0.910	0.900	0.900	0.900	5,383
2026-02-03	0.930	0.930	0.900	0.900	0.900	5,623
2026-02-02	0.910	0.930	0.900	0.910	0.910	13,553
2026-01-30	0.900	0.930	0.900	0.930	0.930	27,473
2026-01-29	0.910	0.910	0.900	0.900	0.900	14,114
2026-01-28	0.895	0.905	0.895	0.905	0.905	32,026
2026-01-27	0.895	0.925	0.895	0.895	0.895	7,182
2026-01-23	0.895	0.915	0.895	0.905	0.905	15,092
2026-01-22	0.910	0.925	0.880	0.895	0.895	82,151
2026-01-21	0.925	0.940	0.890	0.900	0.900	24,485
2026-01-20	0.935	0.935	0.920	0.925	0.925	19,697
2026-01-19	0.930	0.935	0.920	0.930	0.930	62,419
2026-01-16	0.930	0.930	0.930	0.930	0.930	51,982
2026-01-15	0.930	0.935	0.930	0.930	0.930	8,035
2026-01-14	0.930	0.950	0.930	0.940	0.940	1,029
2026-01-13	0.920	0.970	0.920	0.930	0.930	949
2026-01-12	0.915	0.985	0.915	0.985	0.985	23,432
2026-01-09	0.905	0.925	0.905	0.925	0.925	71,989
2026-01-08	0.920	0.920	0.900	0.905	0.905	45,300
2026-01-07	0.915	0.920	0.915	0.915	0.915	22,430
2026-01-06	0.915	0.915	0.915	0.915	0.915	4,379
2026-01-05	0.915	0.920	0.900	0.915	0.915	36,068
2026-01-02	0.905	0.920	0.905	0.915	0.915	52,585
2025-12-31	0.920	0.920	0.910	0.910	0.910	2,627
2025-12-30	0.910	0.915	0.900	0.910	0.910	43,838
2025-12-29	0.915	0.930	0.905	0.910	0.910	16,707
2025-12-24	0.900	0.915	0.900	0.915	0.915	3,319
2025-12-23	0.915	0.915	0.900	0.905	0.905	3,109
2025-12-22	0.900	0.900	0.900	0.900	0.900	1,355
2025-12-19	0.905	0.905	0.900	0.900	0.900	31,673
2025-12-18	0.900	0.920	0.900	0.920	0.920	8,802
2025-12-17	0.890	0.905	0.890	0.900	0.900	23,731
2025-12-16	0.895	0.900	0.890	0.895	0.895	23,540
2025-12-15	0.890	0.910	0.890	0.910	0.910	26,997
2025-12-12	0.900	0.910	0.890	0.895	0.895	30,959
2025-12-11	0.910	0.910	0.900	0.900	0.900	14,883
2025-12-10	0.905	0.905	0.900	0.900	0.900	6,044
2025-12-09	0.908	0.930	0.898	0.905	0.905	130,575
2025-12-08	0.895	0.915	0.890	0.900	0.900	12,275
2025-12-05	0.905	0.920	0.880	0.920	0.920	15,417
2025-12-04	0.905	0.910	0.900	0.905	0.905	67,457
2025-12-03	0.900	0.905	0.900	0.905	0.905	12,509
2025-12-02	0.900	0.900	0.900	0.900	0.900	6,654
2025-12-01	0.900	0.910	0.895	0.910	0.910	6,838
2025-11-28	0.895	0.895	0.895	0.895	0.895	15,449
2025-11-27	0.900	0.913	0.890	0.910	0.910	37,099
2025-11-26	0.905	0.930	0.900	0.910	0.910	5,904
2025-11-25	0.880	0.925	0.880	0.925	0.925	25,788
2025-11-24	0.920	0.935	0.870	0.885	0.885	19,243
2025-11-21	0.920	0.920	0.875	0.900	0.900	31,476
2025-11-20	0.850	0.915	0.850	0.915	0.915	901,687
2025-11-19	0.900	0.900	0.850	0.860	0.860	5,901
2025-11-18	0.900	0.905	0.900	0.900	0.900	9,978
2025-11-17	0.910	0.910	0.890	0.900	0.900	23,149
2025-11-14	0.900	0.920	0.900	0.910	0.910	18,985
2025-11-13	0.920	0.920	0.900	0.910	0.910	34,109
2025-11-12	0.910	0.920	0.910	0.920	0.920	5,037
2025-11-11	0.900	0.920	0.900	0.910	0.910	5,658
2025-11-10	0.895	0.910	0.895	0.900	0.900	227,589

← NewerPage 4 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.