Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.650	1.675	1.620	1.665	0.883	876,827
2023-01-06	1.670	1.670	1.595	1.605	0.851	1,459,145
2023-01-05	1.595	1.695	1.560	1.675	0.888	1,464,963
2023-01-04	1.510	1.615	1.510	1.580	0.838	1,688,950
2023-01-03	1.520	1.525	1.435	1.500	0.795	1,067,563
2022-12-30	1.470	1.545	1.450	1.485	0.787	1,235,978
2022-12-29	1.395	1.460	1.375	1.445	0.766	1,302,647
2022-12-28	1.445	1.490	1.353	1.405	0.745	4,038,426
2022-12-23	1.360	1.400	1.215	1.345	0.713	6,692,023
2022-12-22	1.505	1.510	1.400	1.400	0.742	2,091,186
2022-12-21	1.455	1.495	1.450	1.480	0.785	1,828,036
2022-12-20	1.640	1.640	1.430	1.435	0.761	4,240,916
2022-12-19	1.765	1.765	1.640	1.650	0.875	2,229,418
2022-12-16	1.795	1.800	1.765	1.770	0.938	1,360,851
2022-12-15	1.860	1.875	1.810	1.810	0.960	1,875,632
2022-12-14	1.890	1.940	1.865	1.875	0.994	917,333
2022-12-13	1.860	1.923	1.840	1.885	0.999	1,066,071
2022-12-12	1.865	1.865	1.815	1.845	0.978	1,015,813
2022-12-09	1.855	1.890	1.845	1.880	0.997	1,207,677
2022-12-08	1.845	1.870	1.828	1.855	0.983	733,693
2022-12-07	1.940	1.940	1.835	1.850	0.981	2,846,887
2022-12-06	1.900	1.985	1.870	1.940	1.028	1,139,324
2022-12-05	1.970	1.980	1.915	1.940	1.028	698,072
2022-12-02	1.985	2.000	1.950	1.965	1.042	749,289
2022-12-01	2.090	2.130	2.000	2.020	1.071	942,627
2022-11-30	2.000	2.050	1.970	2.000	1.060	804,079
2022-11-29	1.880	2.020	1.855	2.010	1.066	1,922,216
2022-11-28	1.930	1.930	1.850	1.900	1.007	791,293
2022-11-25	1.970	1.985	1.910	1.930	1.023	507,731
2022-11-24	1.925	2.010	1.915	1.955	1.036	1,381,609
2022-11-23	1.895	1.910	1.870	1.880	0.997	611,816
2022-11-22	1.925	1.945	1.885	1.890	1.002	804,353
2022-11-21	1.965	1.990	1.865	1.870	0.991	1,182,081
2022-11-18	2.020	2.040	1.960	1.965	1.042	767,377
2022-11-17	2.000	2.025	1.970	2.010	1.066	410,340
2022-11-16	2.030	2.030	1.925	2.020	1.071	1,118,676
2022-11-15	1.920	2.030	1.900	2.020	1.071	1,000,862
2022-11-14	1.900	1.935	1.840	1.930	1.023	1,552,988
2022-11-11	1.920	1.980	1.865	1.890	1.002	1,963,520
2022-11-10	1.890	1.890	1.805	1.810	0.960	1,335,564
2022-11-09	1.900	1.920	1.850	1.910	1.013	1,155,994
2022-11-08	1.950	1.960	1.880	1.890	1.002	1,105,885
2022-11-07	2.040	2.050	1.915	1.950	1.034	1,399,721
2022-11-04	2.030	2.050	1.970	2.030	1.076	979,019
2022-11-03	2.110	2.130	2.020	2.060	1.092	865,716
2022-11-02	2.150	2.220	2.100	2.200	1.166	660,864
2022-11-01	2.050	2.170	2.050	2.160	1.145	1,130,287
2022-10-31	2.020	2.100	2.010	2.040	1.081	1,262,540
2022-10-28	2.040	2.040	1.950	1.970	1.044	823,643
2022-10-27	2.060	2.100	2.040	2.050	1.087	679,901
2022-10-26	2.080	2.110	2.030	2.060	1.092	1,471,914
2022-10-25	2.060	2.150	1.975	2.030	1.076	2,281,091
2022-10-24	2.200	2.230	2.030	2.060	1.092	2,377,909
2022-10-21	2.260	2.330	2.100	2.110	1.119	2,402,273
2022-10-20	2.220	2.270	2.150	2.260	1.198	1,028,300
2022-10-19	2.230	2.500	2.230	2.300	1.219	1,550,737
2022-10-18	2.080	2.240	2.070	2.220	1.177	1,394,659
2022-10-17	1.970	2.030	1.955	2.020	1.071	733,707
2022-10-14	2.090	2.090	2.000	2.010	1.066	469,155
2022-10-13	2.070	2.110	2.000	2.000	1.060	979,713

← NewerPage 17 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.