Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.180	1.230	1.143	1.225	0.649	1,680,170
2023-04-03	1.225	1.240	1.170	1.170	0.620	1,301,215
2023-03-31	1.220	1.245	1.195	1.220	0.647	1,579,332
2023-03-30	1.230	1.275	1.225	1.225	0.649	1,712,683
2023-03-29	1.240	1.240	1.190	1.210	0.641	803,862
2023-03-28	1.190	1.240	1.170	1.240	0.657	1,479,703
2023-03-27	1.195	1.230	1.170	1.175	0.623	1,282,953
2023-03-24	1.245	1.245	1.193	1.200	0.636	1,754,678
2023-03-23	1.270	1.270	1.228	1.235	0.655	1,064,379
2023-03-22	1.270	1.323	1.250	1.290	0.684	1,671,976
2023-03-21	1.270	1.290	1.225	1.235	0.655	1,190,260
2023-03-20	1.315	1.325	1.250	1.255	0.665	1,380,647
2023-03-17	1.315	1.355	1.290	1.315	0.697	1,776,003
2023-03-16	1.330	1.340	1.250	1.275	0.676	1,548,461
2023-03-15	1.390	1.400	1.338	1.360	0.721	2,025,327
2023-03-14	1.385	1.390	1.315	1.325	0.702	1,529,714
2023-03-13	1.440	1.440	1.385	1.405	0.745	972,935
2023-03-10	1.490	1.498	1.445	1.460	0.774	739,804
2023-03-09	1.450	1.503	1.440	1.495	0.793	939,128
2023-03-08	1.460	1.475	1.435	1.450	0.769	672,659
2023-03-07	1.490	1.510	1.450	1.480	0.785	1,029,650
2023-03-06	1.440	1.513	1.420	1.500	0.795	1,336,806
2023-03-03	1.415	1.500	1.400	1.425	0.755	1,890,731
2023-03-02	1.450	1.530	1.385	1.400	0.742	2,695,790
2023-03-01	1.260	1.505	1.250	1.435	0.761	5,193,818
2023-02-28	1.420	1.420	1.055	1.305	0.692	11,855,508
2023-02-27	1.440	1.470	1.390	1.455	0.771	1,462,540
2023-02-24	1.430	1.470	1.380	1.405	0.745	2,052,031
2023-02-23	1.450	1.490	1.410	1.420	0.753	1,010,496
2023-02-22	1.510	1.525	1.440	1.450	0.769	1,734,998
2023-02-21	1.540	1.560	1.515	1.520	0.806	810,556
2023-02-20	1.580	1.580	1.535	1.535	0.814	395,234
2023-02-17	1.575	1.620	1.540	1.555	0.824	711,307
2023-02-16	1.530	1.660	1.530	1.635	0.867	1,260,844
2023-02-15	1.540	1.540	1.485	1.515	0.803	650,262
2023-02-14	1.570	1.590	1.520	1.540	0.816	1,177,228
2023-02-13	1.600	1.600	1.540	1.555	0.824	804,545
2023-02-10	1.640	1.670	1.585	1.610	0.854	755,038
2023-02-09	1.635	1.660	1.575	1.655	0.877	871,685
2023-02-08	1.630	1.670	1.620	1.635	0.867	863,489
2023-02-07	1.580	1.630	1.545	1.610	0.854	1,102,299
2023-02-06	1.570	1.590	1.545	1.580	0.838	1,029,604
2023-02-03	1.600	1.635	1.560	1.615	0.856	743,747
2023-02-02	1.505	1.600	1.500	1.575	0.835	1,989,371
2023-02-01	1.440	1.505	1.433	1.465	0.777	2,061,514
2023-01-31	1.640	1.650	1.400	1.400	0.742	6,945,950
2023-01-30	1.670	1.715	1.645	1.695	0.899	954,966
2023-01-27	1.655	1.738	1.635	1.645	0.872	1,044,556
2023-01-25	1.680	1.710	1.625	1.635	0.867	869,959
2023-01-24	1.690	1.760	1.670	1.680	0.891	2,158,346
2023-01-23	1.595	1.680	1.580	1.670	0.885	1,286,437
2023-01-20	1.695	1.700	1.560	1.560	0.827	2,716,396
2023-01-19	1.735	1.740	1.655	1.690	0.896	2,348,445
2023-01-18	1.760	1.795	1.745	1.780	0.944	1,377,890
2023-01-17	1.735	1.785	1.715	1.725	0.915	747,070
2023-01-16	1.695	1.770	1.695	1.750	0.928	1,444,996
2023-01-13	1.655	1.685	1.640	1.675	0.888	1,007,210
2023-01-12	1.610	1.665	1.605	1.620	0.859	839,072
2023-01-11	1.560	1.625	1.550	1.585	0.840	1,715,007
2023-01-10	1.635	1.658	1.530	1.570	0.832	1,640,492

← NewerPage 16 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.