Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.260	1.270	1.260	1.270	1.270	385,836
2025-08-14	1.265	1.275	1.260	1.260	1.260	383,387
2025-08-13	1.265	1.285	1.265	1.265	1.265	4,109,132
2025-08-12	1.260	1.265	1.260	1.260	1.260	415,419
2025-08-11	1.260	1.270	1.260	1.260	1.260	1,591,764
2025-08-08	1.250	1.270	1.250	1.265	1.265	2,185,498
2025-08-07	1.210	1.220	1.210	1.210	1.210	134,996
2025-08-06	1.220	1.230	1.210	1.210	1.210	496,264
2025-08-05	1.220	1.230	1.210	1.220	1.220	729,746
2025-08-04	1.220	1.225	1.220	1.220	1.220	290,339
2025-08-01	1.215	1.220	1.205	1.215	1.215	643,625
2025-07-31	1.230	1.240	1.210	1.225	1.225	703,152
2025-07-30	1.200	1.250	1.195	1.250	1.250	1,779,010
2025-07-29	1.200	1.200	1.200	1.200	1.200	88,890
2025-07-28	1.200	1.205	1.200	1.205	1.205	246,286
2025-07-25	1.205	1.205	1.200	1.200	1.200	29,060
2025-07-24	1.200	1.205	1.200	1.205	1.205	791,876
2025-07-23	1.195	1.203	1.195	1.200	1.200	232,376
2025-07-22	1.200	1.205	1.195	1.200	1.200	118,529
2025-07-21	1.195	1.205	1.195	1.200	1.200	2,284,836
2025-07-18	1.190	1.200	1.190	1.195	1.195	1,015,030
2025-07-17	1.185	1.190	1.185	1.185	1.185	256,469
2025-07-16	1.185	1.190	1.185	1.185	1.185	306,077
2025-07-15	1.185	1.190	1.185	1.185	1.185	35,093
2025-07-14	1.185	1.190	1.185	1.185	1.185	54,599
2025-07-11	1.190	1.190	1.185	1.185	1.185	117,396
2025-07-10	1.185	1.190	1.185	1.185	1.185	3,009,762
2025-07-09	1.185	1.190	1.185	1.185	1.185	49,789
2025-07-08	1.190	1.190	1.185	1.185	1.185	1,779,088
2025-07-07	1.185	1.190	1.185	1.185	1.185	620,003
2025-07-04	1.185	1.190	1.185	1.185	1.185	22,338
2025-07-03	1.185	1.190	1.185	1.185	1.185	78,904
2025-07-02	1.185	1.188	1.185	1.185	1.185	1,256,824
2025-07-01	1.185	1.190	1.180	1.185	1.185	576,321
2025-06-30	1.185	1.190	1.185	1.185	1.185	239,105
2025-06-27	1.180	1.190	1.180	1.185	1.185	799,843
2025-06-26	1.180	1.185	1.180	1.180	1.180	637,647
2025-06-25	1.190	1.200	1.190	1.195	1.195	2,034,155
2025-06-24	1.195	1.200	1.170	1.180	1.180	3,685,463
2025-06-23	1.200	1.200	1.195	1.195	1.195	1,006,899
2025-06-20	1.195	1.195	1.190	1.190	1.190	98,291
2025-06-19	1.195	1.200	1.190	1.190	1.190	1,186,796
2025-06-18	1.190	1.195	1.190	1.195	1.195	1,872,320
2025-06-17	1.190	1.195	1.185	1.195	1.195	1,612,806
2025-06-16	1.195	1.195	1.190	1.190	1.190	2,358,813
2025-06-13	1.190	1.193	1.185	1.190	1.190	311,912
2025-06-12	1.190	1.195	1.190	1.195	1.195	102,814
2025-06-11	1.190	1.195	1.190	1.195	1.195	679,957
2025-06-10	1.190	1.195	1.190	1.190	1.190	152,529
2025-06-06	1.190	1.195	1.190	1.195	1.195	212,368
2025-06-05	1.195	1.200	1.190	1.195	1.195	2,581,902
2025-06-04	1.200	1.205	1.190	1.200	1.200	2,534,369
2025-06-03	1.085	1.085	1.085	1.085	1.085	0
2025-06-02	1.085	1.090	1.080	1.085	1.085	258,254
2025-05-30	1.095	1.095	1.090	1.090	1.090	342,318
2025-05-29	1.090	1.100	1.080	1.095	1.095	316,432
2025-05-28	1.090	1.095	1.085	1.095	1.095	256,400
2025-05-27	1.095	1.100	1.090	1.090	1.090	442,695
2025-05-26	1.105	1.105	1.095	1.100	1.100	371,779
2025-05-23	1.095	1.105	1.095	1.100	1.100	125,722

← NewerPage 6 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.