Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.938	0.945	0.900	0.920	0.920	26,581
2025-11-06	0.910	0.970	0.900	0.970	0.970	36,312
2025-11-05	0.955	0.955	0.910	0.920	0.920	228,788
2025-11-04	0.945	1.000	0.940	0.985	0.985	44,402
2025-11-03	0.920	0.980	0.920	0.940	0.940	26,566
2025-10-31	0.945	0.965	0.850	0.965	0.965	78,104
2025-10-30	0.965	1.010	0.955	0.955	0.955	28,840
2025-10-29	0.970	1.030	0.965	1.030	1.030	30,720
2025-10-28	0.970	0.990	0.970	0.980	0.980	27,483
2025-10-27	1.010	1.010	0.965	0.970	0.970	19,464
2025-10-24	1.000	1.110	0.965	1.000	1.000	114,062
2025-10-23	0.990	1.050	0.990	0.990	0.990	18,006
2025-10-22	0.980	1.000	0.980	1.000	1.000	19,834
2025-10-21	0.985	0.990	0.980	0.980	0.980	19,673
2025-10-20	0.990	1.000	0.985	0.985	0.985	29,966
2025-10-17	0.990	1.000	0.990	0.990	0.990	14,179
2025-10-16	0.985	1.000	0.985	0.990	0.990	20,615
2025-10-15	0.990	1.030	0.980	1.030	1.030	16,343
2025-10-14	1.000	1.000	0.990	0.990	0.990	2,504
2025-10-13	1.010	1.025	0.985	0.985	0.985	34,916
2025-10-10	0.985	1.015	0.980	1.015	1.015	40,209
2025-10-09	1.005	1.005	0.970	1.000	1.000	25,828
2025-10-08	1.050	1.055	1.005	1.015	1.015	12,315
2025-10-07	1.010	1.055	1.000	1.030	1.030	70,463
2025-10-06	0.975	1.005	0.975	1.005	1.005	48,293
2025-10-03	0.970	1.000	0.950	0.990	0.990	36,310
2025-10-02	1.040	1.053	0.900	0.985	0.985	138,219
2025-10-01	1.150	1.150	1.005	1.050	1.050	155,995
2025-09-30	1.140	1.150	1.140	1.150	1.150	5,780
2025-09-29	1.140	1.155	1.140	1.145	1.145	6,560
2025-09-26	1.165	1.175	1.155	1.155	1.155	3,703
2025-09-25	1.170	1.175	1.125	1.150	1.150	23,795
2025-09-24	1.220	1.275	1.115	1.185	1.185	29,216
2025-09-23	1.300	1.300	1.180	1.215	1.215	11,519
2025-09-22	1.235	1.315	1.230	1.300	1.300	322,941
2025-09-19	1.253	1.260	1.245	1.260	1.260	220,310
2025-09-18	1.260	1.260	1.240	1.260	1.260	198,201
2025-09-17	1.260	1.270	1.245	1.270	1.270	149,003
2025-09-16	1.220	1.270	1.220	1.270	1.270	163,129
2025-09-15	1.190	1.225	1.180	1.215	1.215	78,397
2025-09-12	1.250	1.253	1.250	1.250	1.250	6,784,866
2025-09-11	1.250	1.253	1.250	1.250	1.250	25,403,334
2025-09-10	1.250	1.255	1.250	1.250	1.250	77,312
2025-09-09	1.255	1.258	1.250	1.250	1.250	937,289
2025-09-08	1.260	1.260	1.255	1.255	1.255	214,239
2025-09-05	1.260	1.265	1.255	1.255	1.255	95,709
2025-09-04	1.260	1.265	1.255	1.260	1.260	171,485
2025-09-03	1.255	1.265	1.255	1.260	1.260	98,389
2025-09-02	1.265	1.265	1.255	1.255	1.255	134,471
2025-09-01	1.260	1.265	1.255	1.260	1.260	474,959
2025-08-29	1.255	1.260	1.255	1.260	1.260	403,075
2025-08-28	1.255	1.260	1.250	1.260	1.260	1,230,094
2025-08-27	1.250	1.260	1.250	1.255	1.255	593,883
2025-08-26	1.250	1.255	1.250	1.250	1.250	6,247,966
2025-08-25	1.250	1.255	1.250	1.255	1.255	1,634,076
2025-08-22	1.260	1.265	1.255	1.255	1.255	6,451,912
2025-08-21	1.270	1.270	1.265	1.265	1.265	1,483,565
2025-08-20	1.260	1.265	1.260	1.260	1.260	451,704
2025-08-19	1.260	1.265	1.260	1.260	1.260	233,615
2025-08-18	1.265	1.270	1.260	1.260	1.260	1,596,585

← NewerPage 5 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.