Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.790	1.800	1.715	1.715	0.909	678,583
2023-06-30	1.750	1.805	1.725	1.790	0.949	3,194,006
2023-06-29	1.655	1.770	1.630	1.730	0.917	3,271,691
2023-06-28	1.680	1.730	1.625	1.640	0.869	7,318,997
2023-06-27	1.630	1.630	1.630	1.630	0.864	0
2023-06-26	1.650	1.650	1.610	1.630	0.864	1,565,782
2023-06-23	1.650	1.680	1.635	1.655	0.877	564,756
2023-06-22	1.650	1.670	1.635	1.650	0.875	830,121
2023-06-21	1.650	1.678	1.600	1.660	0.880	1,251,531
2023-06-20	1.660	1.690	1.615	1.655	0.877	1,365,224
2023-06-19	1.565	1.680	1.535	1.660	0.880	6,398,892
2023-06-16	1.335	1.370	1.335	1.365	0.724	1,179,542
2023-06-15	1.370	1.370	1.320	1.360	0.721	1,440,751
2023-06-14	1.355	1.380	1.315	1.355	0.718	7,574,488
2023-06-13	1.370	1.380	1.355	1.365	0.724	1,652,965
2023-06-09	1.370	1.378	1.340	1.360	0.721	1,702,242
2023-06-08	1.375	1.380	1.310	1.360	0.721	1,239,810
2023-06-07	1.390	1.400	1.350	1.370	0.726	1,289,950
2023-06-06	1.355	1.395	1.350	1.380	0.732	737,323
2023-06-05	1.390	1.438	1.380	1.390	0.737	1,902,579
2023-06-02	1.325	1.395	1.320	1.385	0.734	1,704,223
2023-06-01	1.320	1.353	1.280	1.315	0.697	2,283,990
2023-05-31	1.375	1.375	1.310	1.310	0.695	9,749,034
2023-05-30	1.365	1.435	1.355	1.385	0.734	1,476,337
2023-05-29	1.435	1.440	1.365	1.370	0.726	1,404,550
2023-05-26	1.440	1.450	1.355	1.405	0.745	1,960,959
2023-05-25	1.410	1.455	1.405	1.420	0.753	1,608,356
2023-05-24	1.500	1.540	1.445	1.460	0.774	1,494,997
2023-05-23	1.520	1.555	1.515	1.540	0.816	618,647
2023-05-22	1.550	1.560	1.500	1.525	0.808	2,382,996
2023-05-19	1.490	1.590	1.483	1.545	0.819	2,898,354
2023-05-18	1.430	1.510	1.400	1.470	0.779	2,833,219
2023-05-17	1.395	1.455	1.395	1.435	0.761	2,598,183
2023-05-16	1.455	1.465	1.280	1.360	0.721	9,838,107
2023-05-15	1.975	1.990	1.425	1.455	0.771	9,654,639
2023-05-12	1.850	1.853	1.795	1.845	0.978	2,065,088
2023-05-11	1.785	1.925	1.765	1.920	1.018	2,412,546
2023-05-10	1.795	1.800	1.778	1.800	0.954	1,100,145
2023-05-09	1.770	1.810	1.755	1.800	0.954	1,075,057
2023-05-08	1.830	1.845	1.753	1.780	0.944	975,168
2023-05-05	1.770	1.858	1.750	1.815	0.962	1,111,565
2023-05-04	1.760	1.830	1.735	1.770	0.938	1,702,749
2023-05-03	1.850	1.885	1.775	1.800	0.954	1,956,092
2023-05-02	1.810	1.980	1.805	1.860	0.986	3,925,535
2023-05-01	1.540	1.850	1.520	1.845	0.978	4,554,020
2023-04-28	1.790	1.800	1.400	1.550	0.822	8,191,093
2023-04-27	1.560	1.665	1.520	1.650	0.875	4,385,343
2023-04-26	1.410	1.595	1.405	1.525	0.808	4,069,938
2023-04-24	1.420	1.488	1.390	1.415	0.750	1,853,513
2023-04-21	1.395	1.465	1.343	1.440	0.763	2,459,383
2023-04-20	1.410	1.440	1.370	1.400	0.742	1,059,043
2023-04-19	1.340	1.410	1.330	1.400	0.742	1,569,148
2023-04-18	1.300	1.345	1.288	1.345	0.713	1,431,983
2023-04-17	1.280	1.330	1.265	1.310	0.695	1,431,232
2023-04-14	1.180	1.270	1.165	1.270	0.673	2,890,876
2023-04-13	1.180	1.200	1.145	1.165	0.618	1,131,944
2023-04-12	1.200	1.205	1.145	1.180	0.626	1,605,581
2023-04-11	1.190	1.250	1.185	1.200	0.636	1,072,953
2023-04-06	1.235	1.235	1.175	1.185	0.628	913,626
2023-04-05	1.215	1.250	1.210	1.240	0.657	563,279

← NewerPage 15 of 22 · 1,271 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.