Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.990	2.080	1.970	2.060	1.092	2,121,333
2022-10-11	2.070	2.100	1.930	1.970	1.044	1,629,267
2022-10-10	2.100	2.120	2.050	2.110	1.119	551,535
2022-10-07	2.130	2.230	2.070	2.180	1.156	1,248,747
2022-10-06	2.060	2.190	2.050	2.170	1.150	1,527,184
2022-10-05	1.945	2.060	1.930	2.040	1.081	2,374,298
2022-10-04	1.880	1.895	1.820	1.870	0.991	1,491,403
2022-10-03	1.875	1.905	1.780	1.795	0.952	1,687,558
2022-09-30	1.925	1.930	1.830	1.860	0.986	3,621,439
2022-09-29	2.050	2.090	1.970	1.970	1.044	1,299,148
2022-09-28	2.040	2.070	1.965	1.990	1.055	1,433,679
2022-09-27	1.960	2.080	1.950	2.050	1.087	2,090,349
2022-09-26	1.935	1.988	1.925	1.930	1.023	2,562,293
2022-09-23	2.010	2.030	1.955	1.980	1.050	2,488,967
2022-09-21	2.090	2.090	2.040	2.050	1.087	1,469,172
2022-09-20	2.160	2.210	2.100	2.100	1.113	1,845,333
2022-09-19	2.110	2.160	2.110	2.120	1.124	1,399,116
2022-09-16	2.130	2.170	2.070	2.110	1.119	11,116,383
2022-09-15	2.180	2.240	2.110	2.120	1.124	2,318,056
2022-09-14	2.130	2.210	2.120	2.210	1.172	2,155,987
2022-09-13	2.380	2.410	2.270	2.280	1.209	2,448,431
2022-09-12	2.440	2.440	2.320	2.340	1.241	1,496,687
2022-09-09	2.300	2.420	2.300	2.360	1.251	2,351,939
2022-09-08	2.270	2.300	2.220	2.260	1.198	2,513,385
2022-09-07	2.210	2.270	2.130	2.200	1.166	1,953,314
2022-09-06	2.200	2.360	2.200	2.240	1.188	2,898,474
2022-09-05	2.300	2.320	2.160	2.180	1.156	3,374,429
2022-09-02	2.500	2.590	2.310	2.330	1.235	4,074,253
2022-09-01	2.800	2.830	2.435	2.440	1.294	5,332,638
2022-08-31	3.140	3.200	2.830	2.900	1.537	5,875,523
2022-08-30	3.300	3.335	3.220	3.290	1.744	1,245,855
2022-08-29	3.030	3.220	2.980	3.180	1.686	1,235,324
2022-08-26	3.420	3.465	3.290	3.320	1.760	1,350,909
2022-08-25	3.510	3.570	3.320	3.380	1.792	1,508,614
2022-08-24	3.260	3.520	3.210	3.500	1.855	2,051,486
2022-08-23	3.000	3.270	2.945	3.220	1.707	2,119,317
2022-08-22	2.970	3.170	2.915	3.120	1.654	2,430,427
2022-08-19	3.340	3.410	3.090	3.130	1.659	3,096,175
2022-08-18	3.560	3.560	3.300	3.350	1.776	2,186,154
2022-08-17	3.840	3.920	3.525	3.600	1.908	2,373,308
2022-08-16	3.800	4.010	3.780	3.900	2.068	2,814,450
2022-08-15	3.640	3.880	3.630	3.700	1.961	1,495,814
2022-08-12	3.710	3.760	3.530	3.560	1.887	1,287,235
2022-08-11	3.730	3.810	3.675	3.800	2.015	2,292,174
2022-08-10	3.600	3.720	3.470	3.570	1.893	1,769,346
2022-08-09	3.500	3.840	3.470	3.660	1.940	2,747,138
2022-08-08	3.320	3.640	3.230	3.540	1.877	2,340,870
2022-08-05	3.160	3.460	3.150	3.350	1.776	2,380,746
2022-08-04	2.980	3.220	2.920	3.180	1.686	2,464,570
2022-08-03	2.760	2.875	2.645	2.850	1.511	2,548,998
2022-08-02	2.760	2.800	2.620	2.760	1.463	2,506,914
2022-08-01	3.180	3.350	2.730	2.730	1.447	3,868,395
2022-07-29	3.820	3.980	3.060	3.180	1.686	6,510,145
2022-07-28	3.110	3.640	3.100	3.570	1.893	5,520,997
2022-07-27	2.930	2.960	2.850	2.960	1.569	1,454,304
2022-07-26	2.930	3.060	2.840	2.950	1.564	1,644,218
2022-07-25	3.190	3.250	2.940	2.950	1.564	2,288,206
2022-07-22	2.840	3.310	2.820	3.290	1.744	4,314,763
2022-07-21	2.740	2.830	2.680	2.830	1.500	2,164,598
2022-07-20	2.640	2.750	2.620	2.670	1.415	2,178,776

← NewerPage 18 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.