Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.100	1.105	1.100	1.100	1.100	723,626
2025-05-21	1.095	1.120	1.095	1.120	1.120	716,667
2025-05-20	1.095	1.100	1.095	1.095	1.095	319,700
2025-05-19	1.100	1.100	1.095	1.095	1.095	169,446
2025-05-16	1.095	1.100	1.095	1.095	1.095	268,441
2025-05-15	1.095	1.100	1.095	1.095	1.095	529,247
2025-05-14	1.100	1.100	1.095	1.095	1.095	252,471
2025-05-13	1.100	1.100	1.095	1.095	1.095	212,140
2025-05-12	1.090	1.095	1.090	1.090	1.090	266,260
2025-05-09	1.095	1.100	1.090	1.090	1.090	342,646
2025-05-08	1.085	1.105	1.085	1.095	1.095	700,251
2025-05-07	1.090	1.095	1.085	1.085	1.085	317,585
2025-05-06	1.085	1.090	1.085	1.090	1.090	101,349
2025-05-05	1.085	1.095	1.085	1.085	1.085	218,778
2025-05-02	1.090	1.105	1.085	1.095	1.095	288,756
2025-05-01	1.095	1.105	1.090	1.105	1.105	511,182
2025-04-30	1.095	1.105	1.085	1.095	1.095	1,022,411
2025-04-29	1.060	1.100	1.055	1.080	1.080	2,126,187
2025-04-28	1.060	1.065	1.050	1.060	1.060	15,660,679
2025-04-24	1.050	1.060	1.040	1.050	1.050	513,261
2025-04-23	1.050	1.055	1.045	1.050	1.050	596,280
2025-04-22	1.040	1.050	1.040	1.050	1.050	474,017
2025-04-17	1.040	1.050	1.040	1.045	1.045	440,307
2025-04-16	1.045	1.050	1.040	1.040	1.040	370,339
2025-04-15	1.045	1.050	1.040	1.045	1.045	98,297
2025-04-14	1.055	1.060	1.040	1.040	1.040	513,956
2025-04-11	1.030	1.065	1.030	1.040	1.040	1,584,073
2025-04-10	1.040	1.045	1.030	1.030	1.030	176,322
2025-04-09	1.033	1.035	1.030	1.030	1.030	249,225
2025-04-08	1.030	1.035	1.030	1.035	1.035	464,355
2025-04-07	1.040	1.045	1.015	1.025	1.025	3,750,285
2025-04-04	1.060	1.065	1.050	1.055	1.055	6,397,655
2025-04-03	1.065	1.070	1.060	1.065	1.065	1,100,899
2025-04-02	1.065	1.075	1.065	1.070	1.070	260,170
2025-04-01	1.075	1.075	1.060	1.070	1.070	2,512,415
2025-03-31	1.070	1.075	1.065	1.065	1.065	459,334
2025-03-28	1.080	1.080	1.070	1.075	1.075	1,229,303
2025-03-27	1.080	1.080	1.070	1.080	1.080	305,230
2025-03-26	1.075	1.080	1.075	1.075	1.075	102,455
2025-03-25	1.075	1.080	1.070	1.075	1.075	693,987
2025-03-24	1.075	1.083	1.075	1.075	1.075	232,482
2025-03-21	1.075	1.080	1.075	1.075	1.075	3,105,989
2025-03-20	1.075	1.080	1.075	1.080	1.080	871,501
2025-03-19	1.075	1.085	1.070	1.075	1.075	1,354,277
2025-03-18	1.075	1.090	1.075	1.075	1.075	498,479
2025-03-17	1.075	1.080	1.075	1.075	1.075	395,755
2025-03-14	1.070	1.083	1.070	1.075	1.075	2,175,160
2025-03-13	1.080	1.085	1.075	1.075	1.075	2,388,536
2025-03-12	1.080	1.088	1.070	1.080	1.080	2,445,678
2025-03-11	1.090	1.095	1.080	1.080	1.080	531,295
2025-03-10	1.090	1.110	1.090	1.110	1.110	749,112
2025-03-07	1.105	1.110	1.080	1.095	1.095	4,863,916
2025-03-06	1.110	1.120	1.090	1.100	1.100	3,491,804
2025-03-05	1.100	1.105	1.070	1.085	1.085	2,981,848
2025-03-04	1.105	1.110	1.100	1.100	1.100	2,091,359
2025-03-03	1.115	1.130	1.105	1.125	1.125	1,167,925
2025-02-28	1.120	1.135	1.105	1.130	1.130	1,508,156
2025-02-27	1.100	1.180	1.095	1.110	1.110	2,191,685
2025-02-26	1.080	1.110	1.080	1.100	1.100	9,173,533
2025-02-25	0.850	0.875	0.830	0.830	0.830	517,638

← NewerPage 7 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.