Pointerra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.350	0.370	0.345	0.350	0.350	670,075
2022-01-25	0.355	0.360	0.345	0.350	0.350	890,698
2022-01-24	0.370	0.370	0.350	0.355	0.355	1,129,812
2022-01-21	0.385	0.400	0.375	0.385	0.385	914,897
2022-01-20	0.410	0.415	0.390	0.395	0.395	492,559
2022-01-19	0.380	0.430	0.380	0.405	0.405	1,911,772
2022-01-18	0.365	0.370	0.360	0.360	0.360	434,148
2022-01-17	0.360	0.370	0.360	0.365	0.365	438,433
2022-01-14	0.370	0.370	0.360	0.360	0.360	231,163
2022-01-13	0.365	0.375	0.360	0.370	0.370	318,900
2022-01-12	0.360	0.365	0.360	0.365	0.365	171,452
2022-01-11	0.365	0.370	0.355	0.370	0.370	427,551
2022-01-10	0.365	0.370	0.360	0.360	0.360	382,237
2022-01-07	0.365	0.375	0.365	0.365	0.365	176,610
2022-01-06	0.380	0.380	0.365	0.365	0.365	584,206
2022-01-05	0.385	0.395	0.370	0.390	0.390	453,771
2022-01-04	0.400	0.400	0.385	0.400	0.400	247,845
2021-12-31	0.395	0.405	0.395	0.405	0.405	250,380
2021-12-30	0.395	0.395	0.390	0.395	0.395	120,197
2021-12-29	0.395	0.395	0.385	0.390	0.390	227,603
2021-12-24	0.390	0.395	0.390	0.395	0.395	61,625
2021-12-23	0.390	0.400	0.390	0.390	0.390	142,999
2021-12-22	0.395	0.405	0.390	0.390	0.390	178,519
2021-12-21	0.390	0.400	0.385	0.400	0.400	499,876
2021-12-20	0.400	0.410	0.395	0.395	0.395	233,580
2021-12-17	0.380	0.420	0.380	0.420	0.420	1,146,065
2021-12-16	0.390	0.390	0.375	0.380	0.380	510,171
2021-12-15	0.400	0.405	0.380	0.380	0.380	449,810
2021-12-14	0.440	0.445	0.400	0.405	0.405	2,527,180
2021-12-13	0.345	0.345	0.345	0.345	0.345	0
2021-12-10	0.365	0.370	0.340	0.345	0.345	556,002
2021-12-09	0.365	0.365	0.360	0.360	0.360	194,700
2021-12-08	0.375	0.375	0.360	0.365	0.365	104,120
2021-12-07	0.340	0.370	0.340	0.360	0.360	823,290
2021-12-06	0.360	0.370	0.330	0.340	0.340	2,136,008
2021-12-03	0.380	0.385	0.360	0.360	0.360	513,444
2021-12-02	0.380	0.380	0.370	0.380	0.380	328,356
2021-12-01	0.375	0.380	0.365	0.380	0.380	788,503
2021-11-30	0.380	0.385	0.365	0.380	0.380	445,103
2021-11-29	0.370	0.380	0.370	0.375	0.375	855,446
2021-11-26	0.375	0.380	0.375	0.375	0.375	255,334
2021-11-25	0.370	0.380	0.370	0.370	0.370	310,922
2021-11-24	0.370	0.375	0.370	0.370	0.370	582,763
2021-11-23	0.385	0.395	0.370	0.370	0.370	1,517,029
2021-11-22	0.395	0.395	0.385	0.385	0.385	870,057
2021-11-19	0.400	0.400	0.390	0.390	0.390	437,325
2021-11-18	0.410	0.410	0.390	0.390	0.390	429,777
2021-11-17	0.420	0.430	0.400	0.405	0.405	996,486
2021-11-16	0.390	0.420	0.390	0.415	0.415	696,653
2021-11-15	0.390	0.400	0.385	0.390	0.390	659,366
2021-11-12	0.395	0.395	0.380	0.385	0.385	634,463
2021-11-11	0.390	0.400	0.385	0.385	0.385	688,409
2021-11-10	0.390	0.400	0.390	0.390	0.390	348,425
2021-11-09	0.400	0.403	0.385	0.390	0.390	972,322
2021-11-08	0.400	0.405	0.390	0.400	0.400	1,224,613
2021-11-05	0.410	0.415	0.395	0.395	0.395	1,123,433
2021-11-04	0.410	0.420	0.405	0.410	0.410	968,828
2021-11-03	0.420	0.425	0.405	0.410	0.410	624,538
2021-11-02	0.430	0.430	0.410	0.410	0.410	898,662
2021-11-01	0.435	0.435	0.415	0.415	0.415	1,737,805

← NewerPage 21 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.