Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.995	1.045	0.995	1.015	1.015	1,971,249
2024-11-25	0.975	1.010	0.975	0.995	0.995	398,411
2024-11-22	0.955	1.018	0.955	1.000	1.000	1,355,910
2024-11-21	0.980	1.025	0.963	0.965	0.965	1,391,277
2024-11-20	0.935	0.980	0.915	0.980	0.980	9,902,573
2024-11-19	0.980	0.980	0.925	0.950	0.950	1,398,351
2024-11-18	0.960	0.980	0.945	0.960	0.960	656,784
2024-11-15	0.925	0.953	0.905	0.950	0.950	753,435
2024-11-14	0.920	0.943	0.900	0.930	0.930	385,190
2024-11-13	0.950	0.955	0.893	0.925	0.925	1,103,363
2024-11-12	0.950	0.960	0.885	0.945	0.945	1,858,904
2024-11-11	0.900	1.030	0.900	0.975	0.975	7,154,733
2024-11-08	0.825	0.898	0.825	0.885	0.885	1,846,719
2024-11-07	0.850	0.850	0.825	0.835	0.835	993,249
2024-11-06	0.820	0.850	0.820	0.845	0.845	1,112,787
2024-11-05	0.840	0.840	0.820	0.835	0.835	905,020
2024-11-04	0.860	0.870	0.815	0.830	0.830	2,547,324
2024-11-01	0.770	0.863	0.755	0.860	0.860	2,197,851
2024-10-31	0.725	0.795	0.705	0.790	0.790	3,155,580
2024-10-30	0.720	0.735	0.710	0.725	0.725	2,580,123
2024-10-29	0.715	0.725	0.705	0.725	0.725	1,040,041
2024-10-28	0.715	0.730	0.700	0.710	0.710	904,338
2024-10-25	0.685	0.715	0.685	0.705	0.705	970,952
2024-10-24	0.665	0.690	0.660	0.685	0.685	467,570
2024-10-23	0.670	0.680	0.660	0.665	0.665	257,422
2024-10-22	0.670	0.700	0.670	0.670	0.670	531,798
2024-10-21	0.690	0.705	0.675	0.690	0.690	575,848
2024-10-18	0.670	0.695	0.670	0.695	0.695	331,289
2024-10-17	0.670	0.680	0.662	0.675	0.675	356,352
2024-10-16	0.670	0.675	0.655	0.660	0.660	598,930
2024-10-15	0.660	0.690	0.660	0.670	0.670	939,386
2024-10-14	0.690	0.690	0.655	0.660	0.660	526,475
2024-10-11	0.675	0.685	0.660	0.680	0.680	653,851
2024-10-10	0.665	0.690	0.655	0.680	0.680	458,750
2024-10-09	0.670	0.680	0.665	0.680	0.680	401,776
2024-10-08	0.690	0.695	0.670	0.670	0.670	237,350
2024-10-07	0.670	0.705	0.665	0.695	0.695	539,221
2024-10-04	0.685	0.690	0.665	0.680	0.680	169,496
2024-10-03	0.660	0.680	0.650	0.680	0.680	483,247
2024-10-02	0.710	0.710	0.655	0.665	0.665	778,625
2024-10-01	0.695	0.705	0.685	0.705	0.705	930,577
2024-09-30	0.700	0.710	0.678	0.700	0.700	992,009
2024-09-27	0.740	0.745	0.690	0.700	0.700	1,303,847
2024-09-26	0.680	0.743	0.680	0.735	0.735	3,129,910
2024-09-25	0.680	0.700	0.675	0.685	0.685	2,883,570
2024-09-24	0.655	0.705	0.640	0.705	0.705	1,244,740
2024-09-23	0.665	0.720	0.665	0.685	0.685	1,571,161
2024-09-20	0.665	0.675	0.625	0.665	0.665	8,330,887
2024-09-19	0.660	0.695	0.660	0.680	0.680	1,076,684
2024-09-18	0.635	0.680	0.635	0.675	0.675	648,931
2024-09-17	0.635	0.668	0.635	0.650	0.650	599,867
2024-09-16	0.705	0.720	0.650	0.650	0.650	1,749,762
2024-09-13	0.665	0.705	0.665	0.680	0.680	3,969,604
2024-09-12	0.610	0.663	0.595	0.650	0.650	3,646,755
2024-09-11	0.540	0.625	0.540	0.610	0.610	2,936,161
2024-09-10	0.575	0.605	0.540	0.550	0.550	4,931,880
2024-09-09	0.520	0.608	0.520	0.570	0.570	19,738,039
2024-09-06	0.485	0.515	0.485	0.510	0.510	2,234,689
2024-09-05	0.485	0.490	0.480	0.485	0.485	309,008
2024-09-04	0.485	0.490	0.480	0.485	0.485	837,819

← NewerPage 9 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.