Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	2.610	2.650	2.480	2.510	1.331	1,175,989
2022-07-18	2.750	2.770	2.640	2.670	1.415	1,259,523
2022-07-15	2.680	2.740	2.580	2.680	1.421	1,173,381
2022-07-14	2.560	2.740	2.450	2.730	1.447	1,353,810
2022-07-13	2.450	2.560	2.380	2.550	1.352	1,101,750
2022-07-12	2.470	2.540	2.390	2.420	1.283	901,415
2022-07-11	2.760	2.770	2.480	2.480	1.315	860,745
2022-07-08	2.730	2.840	2.690	2.740	1.453	978,987
2022-07-07	2.870	2.900	2.650	2.680	1.421	1,352,124
2022-07-06	2.780	2.960	2.750	2.850	1.511	1,266,465
2022-07-05	2.710	2.860	2.700	2.750	1.458	996,112
2022-07-04	2.950	2.950	2.660	2.700	1.431	972,824
2022-07-01	2.710	3.020	2.710	2.880	1.527	2,216,138
2022-06-30	2.420	2.780	2.420	2.680	1.421	2,972,989
2022-06-29	2.490	2.490	2.390	2.420	1.283	1,191,002
2022-06-28	2.660	2.760	2.520	2.560	1.357	1,709,075
2022-06-27	2.600	2.800	2.530	2.800	1.484	3,152,760
2022-06-24	2.430	2.540	2.390	2.490	1.320	2,443,354
2022-06-23	2.750	2.780	2.440	2.440	1.294	2,133,957
2022-06-22	2.850	2.890	2.690	2.740	1.453	2,799,233
2022-06-21	2.580	2.870	2.560	2.780	1.474	4,040,879
2022-06-20	2.400	2.590	2.265	2.550	1.352	5,175,224
2022-06-17	1.950	2.190	1.925	2.150	1.140	2,393,136
2022-06-16	2.090	2.150	2.010	2.040	1.081	1,524,586
2022-06-15	2.000	2.090	1.950	2.020	1.071	3,130,951
2022-06-14	2.030	2.120	2.000	2.060	1.092	2,668,520
2022-06-10	2.370	2.450	2.280	2.280	1.209	1,968,034
2022-06-09	2.460	2.545	2.420	2.420	1.283	872,952
2022-06-08	2.450	2.540	2.430	2.510	1.331	1,206,082
2022-06-07	2.600	2.630	2.430	2.470	1.309	1,674,098
2022-06-06	2.690	2.690	2.600	2.600	1.378	760,230
2022-06-03	2.700	2.790	2.680	2.730	1.447	1,849,608
2022-06-02	2.600	2.700	2.550	2.590	1.373	1,074,534
2022-06-01	2.960	2.990	2.600	2.600	1.378	1,719,994
2022-05-31	3.040	3.090	2.920	2.970	1.575	1,816,072
2022-05-30	2.990	3.040	2.840	3.040	1.612	2,158,220
2022-05-27	2.620	2.920	2.610	2.910	1.543	3,124,285
2022-05-26	2.440	2.550	2.425	2.500	1.325	1,358,180
2022-05-25	2.480	2.520	2.380	2.380	1.262	1,661,365
2022-05-24	2.620	2.620	2.490	2.520	1.336	845,983
2022-05-23	2.620	2.640	2.570	2.620	1.389	718,906
2022-05-20	2.430	2.620	2.430	2.580	1.368	1,320,841
2022-05-19	2.400	2.500	2.360	2.460	1.304	1,270,766
2022-05-18	2.550	2.580	2.440	2.490	1.320	1,743,988
2022-05-17	2.510	2.590	2.460	2.490	1.320	1,038,112
2022-05-16	2.620	2.740	2.560	2.610	1.384	1,144,667
2022-05-13	2.500	2.590	2.470	2.560	1.357	1,099,802
2022-05-12	2.510	2.600	2.430	2.430	1.288	1,571,528
2022-05-11	2.670	2.680	2.560	2.620	1.389	882,195
2022-05-10	2.540	2.770	2.470	2.670	1.415	1,922,893
2022-05-09	2.760	2.770	2.580	2.700	1.431	2,321,990
2022-05-06	2.880	2.920	2.820	2.840	1.506	1,666,133
2022-05-05	3.030	3.130	3.020	3.060	1.622	1,520,190
2022-05-04	3.100	3.120	2.950	2.960	1.569	1,257,874
2022-05-03	3.120	3.240	3.080	3.120	1.654	1,390,588
2022-05-02	2.840	3.180	2.800	3.170	1.681	2,079,446
2022-04-29	2.780	3.110	2.750	3.000	1.590	3,596,519
2022-04-28	2.780	2.840	2.670	2.710	1.437	1,658,116
2022-04-27	2.890	2.890	2.760	2.760	1.463	2,437,249
2022-04-26	3.040	3.050	2.980	3.020	1.601	1,526,942

← NewerPage 19 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.