Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.890	0.890	0.860	0.885	0.885	582,779
2025-02-21	0.905	0.935	0.890	0.890	0.890	384,661
2025-02-20	0.905	0.910	0.885	0.905	0.905	874,874
2025-02-19	0.905	0.913	0.895	0.910	0.910	605,442
2025-02-18	0.920	0.920	0.900	0.915	0.915	248,941
2025-02-17	0.880	0.935	0.880	0.920	0.920	546,484
2025-02-14	0.865	0.900	0.855	0.885	0.885	483,893
2025-02-13	0.860	0.890	0.850	0.865	0.865	715,810
2025-02-12	0.845	0.860	0.835	0.845	0.845	594,409
2025-02-11	0.805	0.855	0.800	0.840	0.840	782,984
2025-02-10	0.800	0.810	0.795	0.800	0.800	695,531
2025-02-07	0.825	0.845	0.805	0.815	0.815	1,690,029
2025-02-06	0.805	0.845	0.805	0.835	0.835	659,353
2025-02-05	0.795	0.828	0.790	0.800	0.800	1,015,861
2025-02-04	0.815	0.820	0.795	0.800	0.800	1,038,900
2025-02-03	0.830	0.840	0.800	0.815	0.815	3,619,692
2025-01-31	0.900	0.900	0.790	0.855	0.855	5,081,858
2025-01-30	0.970	0.990	0.940	0.980	0.980	518,051
2025-01-29	0.950	0.988	0.950	0.965	0.965	959,664
2025-01-28	0.930	0.965	0.905	0.950	0.950	1,572,370
2025-01-24	0.935	0.975	0.930	0.940	0.940	1,178,377
2025-01-23	0.930	0.960	0.925	0.940	0.940	949,244
2025-01-22	0.930	0.960	0.910	0.945	0.945	898,414
2025-01-21	0.915	0.965	0.910	0.935	0.935	752,135
2025-01-20	0.905	0.925	0.895	0.915	0.915	1,092,089
2025-01-17	0.965	0.965	0.920	0.930	0.930	452,168
2025-01-16	0.945	0.960	0.928	0.940	0.940	495,872
2025-01-15	0.955	0.975	0.940	0.960	0.960	278,531
2025-01-14	0.950	0.980	0.935	0.975	0.975	362,893
2025-01-13	1.000	1.000	0.955	0.975	0.975	234,270
2025-01-10	0.975	1.010	0.970	1.010	1.010	478,058
2025-01-09	0.950	0.980	0.925	0.975	0.975	695,935
2025-01-08	0.970	0.975	0.950	0.955	0.955	392,159
2025-01-07	0.980	0.995	0.965	0.970	0.970	1,181,848
2025-01-06	0.980	1.005	0.975	1.000	1.000	216,955
2025-01-03	0.970	1.005	0.960	0.995	0.995	324,316
2025-01-02	1.000	1.013	0.970	0.985	0.985	355,514
2024-12-31	1.030	1.030	1.000	1.000	1.000	127,504
2024-12-30	1.020	1.030	1.005	1.030	1.030	358,333
2024-12-27	0.965	1.015	0.960	1.015	1.015	382,609
2024-12-24	0.975	0.980	0.960	0.965	0.965	308,287
2024-12-23	1.030	1.035	0.970	0.990	0.990	549,075
2024-12-20	1.015	1.045	0.995	1.025	1.025	1,519,461
2024-12-19	0.995	1.013	0.965	1.000	1.000	1,167,327
2024-12-18	0.945	1.020	0.945	1.015	1.015	868,157
2024-12-17	0.925	0.985	0.925	0.985	0.985	304,190
2024-12-16	0.975	0.975	0.925	0.935	0.935	756,568
2024-12-13	0.935	0.980	0.930	0.960	0.960	493,641
2024-12-12	0.965	0.990	0.950	0.955	0.955	554,575
2024-12-11	0.970	0.975	0.950	0.960	0.960	289,973
2024-12-10	1.025	1.043	0.975	0.980	0.980	822,162
2024-12-09	0.955	1.030	0.955	1.020	1.020	1,306,484
2024-12-06	1.015	1.025	0.940	0.960	0.960	1,287,480
2024-12-05	1.050	1.050	1.010	1.015	1.015	621,768
2024-12-04	1.035	1.055	1.025	1.050	1.050	803,103
2024-12-03	1.025	1.053	0.990	1.035	1.035	963,960
2024-12-02	1.050	1.050	1.005	1.015	1.015	681,260
2024-11-29	1.045	1.065	1.040	1.040	1.040	811,227
2024-11-28	1.035	1.050	1.005	1.030	1.030	595,739
2024-11-27	1.015	1.045	1.010	1.020	1.020	672,554

← NewerPage 8 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.