Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.805	0.805	0.805	0.805	0.805	613
2026-10-16	0.805	0.805	0.805	0.805	0.805	2,165
2026-10-15	0.810	0.810	0.805	0.805	0.805	3,452
2026-10-14	0.815	0.815	0.805	0.805	0.805	1,465
2026-10-13	0.805	0.835	0.805	0.815	0.815	15,260
2026-10-12	0.800	0.830	0.760	0.830	0.830	9,678
2026-10-09	0.820	0.835	0.800	0.835	0.835	30,648
2026-10-08	0.880	0.880	0.865	0.865	0.865	47,601
2026-10-07	0.885	0.885	0.880	0.880	0.880	4,408
2026-10-06	0.870	0.870	0.870	0.870	0.870	131
2026-10-05	0.870	0.870	0.870	0.870	0.870	7,606
2026-10-02	0.870	0.880	0.870	0.880	0.880	2,262
2026-10-01	0.870	0.880	0.870	0.880	0.880	19,388
2026-09-30	0.870	0.870	0.870	0.870	0.870	827
2026-09-29	0.880	0.880	0.870	0.870	0.870	1,362
2026-09-28	0.870	0.870	0.870	0.870	0.870	970
2026-09-25	0.875	0.875	0.870	0.870	0.870	6,189
2026-09-24	0.890	0.890	0.875	0.875	0.875	16,780
2026-09-23	0.890	0.895	0.890	0.890	0.890	5,315
2026-09-22	0.890	0.890	0.890	0.890	0.890	4,135
2026-09-21	0.890	0.900	0.890	0.895	0.895	110,666
2026-09-18	0.880	0.885	0.880	0.885	0.885	2,071
2026-09-17	0.880	0.900	0.880	0.880	0.880	26,422
2026-09-16	0.900	0.900	0.880	0.880	0.880	2,910
2026-09-15	0.880	0.900	0.880	0.900	0.900	57,193
2026-09-14	0.900	0.900	0.880	0.880	0.880	27,047
2026-09-11	0.900	0.900	0.880	0.900	0.900	25,770
2026-09-10	0.900	0.900	0.900	0.900	0.900	501
2026-09-09	0.880	0.900	0.880	0.900	0.900	18,107
2026-09-08	0.890	0.900	0.880	0.895	0.895	5,556
2026-09-07	0.880	0.880	0.880	0.880	0.880	3,168
2026-09-04	0.900	0.900	0.880	0.880	0.880	1,143
2026-09-03	0.900	0.905	0.880	0.880	0.880	14,569
2026-09-02	0.910	0.910	0.900	0.900	0.900	759
2026-09-01	0.900	0.910	0.900	0.910	0.910	3,432
2026-08-31	0.900	0.930	0.880	0.900	0.900	42,136
2026-08-28	0.905	0.905	0.900	0.900	0.900	848
2026-08-27	0.913	0.930	0.905	0.910	0.910	9,408
2026-08-26	0.880	0.900	0.880	0.900	0.900	13,048
2026-08-25	0.890	0.925	0.880	0.925	0.925	8,310
2026-08-24	0.885	0.890	0.880	0.890	0.890	18,594
2026-08-21	0.890	0.890	0.885	0.885	0.885	2,080
2026-08-20	0.880	0.890	0.880	0.885	0.885	15,300
2026-08-19	0.880	0.905	0.880	0.880	0.880	9,779
2026-08-18	0.885	0.885	0.880	0.880	0.880	2,029
2026-08-17	0.905	0.905	0.885	0.885	0.885	2,754
2026-08-14	0.885	0.885	0.885	0.885	0.885	92
2026-08-13	0.885	0.905	0.885	0.885	0.885	55,590
2026-08-12	0.885	0.885	0.885	0.885	0.885	3,341
2026-08-11	0.900	0.928	0.885	0.900	0.900	25,030
2026-08-10	0.890	0.910	0.890	0.900	0.900	10,209
2026-08-07	0.880	0.910	0.880	0.890	0.890	6,789
2026-08-06	0.890	0.890	0.880	0.880	0.880	23,766
2026-08-05	0.910	0.910	0.890	0.895	0.895	35,379
2026-08-04	0.885	0.915	0.880	0.915	0.915	50,359
2026-08-03	0.885	0.905	0.880	0.885	0.885	29,342
2026-07-31	0.930	0.935	0.885	0.885	0.885	38,060
2026-07-30	0.935	0.935	0.920	0.930	0.930	45,456
2026-07-29	0.940	0.940	0.933	0.935	0.935	16,003
2026-07-28	0.940	0.945	0.940	0.940	0.940	7,420

Page 1 of 3 · 130 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.