Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.845	0.930	0.840	0.910	0.482	1,135,006
2023-12-18	0.820	0.845	0.820	0.845	0.448	903,356
2023-12-15	0.830	0.840	0.805	0.810	0.429	1,733,223
2023-12-14	0.830	0.830	0.800	0.830	0.440	706,862
2023-12-13	0.770	0.805	0.770	0.800	0.424	1,540,976
2023-12-12	0.765	0.810	0.765	0.810	0.429	1,185,120
2023-12-11	0.740	0.760	0.735	0.750	0.398	648,873
2023-12-08	0.740	0.755	0.730	0.740	0.392	417,820
2023-12-07	0.740	0.755	0.735	0.745	0.395	143,685
2023-12-06	0.750	0.760	0.735	0.750	0.398	600,694
2023-12-05	0.750	0.770	0.745	0.755	0.400	184,254
2023-12-04	0.755	0.785	0.750	0.750	0.398	403,901
2023-12-01	0.755	0.785	0.750	0.775	0.411	219,722
2023-11-30	0.770	0.770	0.745	0.750	0.398	269,605
2023-11-29	0.775	0.800	0.755	0.755	0.400	740,395
2023-11-28	0.745	0.778	0.740	0.770	0.408	358,224
2023-11-27	0.725	0.755	0.725	0.730	0.387	261,214
2023-11-24	0.765	0.765	0.725	0.730	0.387	401,759
2023-11-23	0.760	0.770	0.753	0.765	0.406	233,400
2023-11-22	0.780	0.780	0.765	0.775	0.411	287,955
2023-11-21	0.770	0.780	0.750	0.780	0.414	217,697
2023-11-20	0.770	0.775	0.740	0.760	0.403	396,569
2023-11-17	0.790	0.800	0.770	0.770	0.408	94,690
2023-11-16	0.810	0.820	0.790	0.800	0.424	230,776
2023-11-15	0.800	0.830	0.800	0.810	0.429	292,002
2023-11-14	0.810	0.815	0.785	0.815	0.432	125,886
2023-11-13	0.810	0.810	0.775	0.800	0.424	133,384
2023-11-10	0.795	0.810	0.790	0.800	0.424	196,441
2023-11-09	0.825	0.860	0.790	0.810	0.429	546,465
2023-11-08	0.780	0.805	0.770	0.800	0.424	2,532,436
2023-11-07	0.775	0.790	0.775	0.780	0.414	112,122
2023-11-06	0.790	0.795	0.775	0.780	0.414	362,493
2023-11-03	0.750	0.788	0.750	0.785	0.416	630,221
2023-11-02	0.750	0.760	0.740	0.755	0.400	598,090
2023-11-01	0.740	0.760	0.735	0.735	0.390	1,072,970
2023-10-31	0.740	0.755	0.740	0.755	0.400	409,255
2023-10-30	0.740	0.760	0.735	0.740	0.392	689,726
2023-10-27	0.740	0.760	0.735	0.740	0.392	516,992
2023-10-26	0.750	0.770	0.745	0.750	0.398	617,021
2023-10-25	0.725	0.770	0.725	0.765	0.406	714,617
2023-10-24	0.730	0.730	0.715	0.720	0.382	400,223
2023-10-23	0.725	0.725	0.710	0.720	0.382	452,614
2023-10-20	0.715	0.725	0.710	0.720	0.382	443,683
2023-10-19	0.740	0.740	0.710	0.720	0.382	509,728
2023-10-18	0.740	0.760	0.740	0.740	0.392	709,646
2023-10-17	0.760	0.760	0.745	0.745	0.395	552,259
2023-10-16	0.760	0.760	0.745	0.745	0.395	679,406
2023-10-13	0.750	0.765	0.750	0.760	0.403	546,059
2023-10-12	0.770	0.780	0.760	0.780	0.414	620,831
2023-10-11	0.760	0.775	0.750	0.770	0.408	359,261
2023-10-10	0.760	0.775	0.750	0.760	0.403	624,046
2023-10-09	0.780	0.790	0.753	0.760	0.403	595,922
2023-10-06	0.765	0.780	0.750	0.775	0.411	872,619
2023-10-05	0.770	0.780	0.763	0.770	0.408	235,342
2023-10-04	0.780	0.785	0.765	0.780	0.414	511,156
2023-10-03	0.785	0.805	0.783	0.795	0.421	350,049
2023-10-02	0.790	0.820	0.790	0.795	0.421	996,213
2023-09-29	0.800	0.815	0.780	0.785	0.416	1,749,159
2023-09-28	0.770	0.805	0.770	0.790	0.419	2,080,169
2023-09-27	0.760	0.780	0.760	0.780	0.414	667,522

← NewerPage 13 of 22 · 1,272 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.