Pointsbet Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 3.260 | 3.290 | 3.110 | 3.120 | 1.654 | 1,367,011 |
| 2022-04-21 | 3.490 | 3.490 | 3.350 | 3.370 | 1.787 | 933,187 |
| 2022-04-20 | 3.410 | 3.530 | 3.360 | 3.450 | 1.829 | 1,413,493 |
| 2022-04-19 | 3.240 | 3.350 | 3.190 | 3.340 | 1.771 | 1,144,759 |
| 2022-04-14 | 3.190 | 3.280 | 3.140 | 3.280 | 1.739 | 2,235,127 |
| 2022-04-13 | 3.140 | 3.170 | 3.030 | 3.170 | 1.681 | 1,613,845 |
| 2022-04-12 | 3.160 | 3.210 | 3.050 | 3.060 | 1.622 | 1,544,026 |
| 2022-04-11 | 3.240 | 3.250 | 3.100 | 3.180 | 1.686 | 1,370,415 |
| 2022-04-08 | 3.410 | 3.450 | 3.250 | 3.250 | 1.723 | 1,936,263 |
| 2022-04-07 | 3.510 | 3.520 | 3.350 | 3.360 | 1.781 | 2,308,834 |
| 2022-04-06 | 3.650 | 3.660 | 3.570 | 3.590 | 1.903 | 1,164,414 |
| 2022-04-05 | 3.800 | 3.900 | 3.730 | 3.730 | 1.977 | 1,186,824 |
| 2022-04-04 | 3.710 | 3.770 | 3.560 | 3.720 | 1.972 | 1,421,147 |
| 2022-04-01 | 3.670 | 3.750 | 3.630 | 3.630 | 1.924 | 1,401,847 |
| 2022-03-31 | 3.720 | 3.860 | 3.660 | 3.780 | 2.004 | 1,285,350 |
| 2022-03-30 | 4.010 | 4.030 | 3.780 | 3.820 | 2.025 | 1,916,703 |
| 2022-03-29 | 3.710 | 3.905 | 3.710 | 3.770 | 1.999 | 1,488,503 |
| 2022-03-28 | 3.710 | 3.710 | 3.560 | 3.690 | 1.956 | 1,624,059 |
| 2022-03-25 | 3.950 | 3.970 | 3.710 | 3.730 | 1.977 | 902,056 |
| 2022-03-24 | 3.960 | 4.010 | 3.860 | 3.900 | 2.068 | 1,017,948 |
| 2022-03-23 | 3.870 | 4.080 | 3.850 | 4.060 | 2.152 | 1,269,507 |
| 2022-03-22 | 3.920 | 3.930 | 3.750 | 3.750 | 1.988 | 904,618 |
| 2022-03-21 | 3.980 | 4.090 | 3.870 | 3.890 | 2.062 | 1,041,524 |
| 2022-03-18 | 3.900 | 4.030 | 3.800 | 3.860 | 2.046 | 1,785,871 |
| 2022-03-17 | 3.590 | 3.935 | 3.590 | 3.850 | 2.041 | 3,024,783 |
| 2022-03-16 | 3.550 | 3.580 | 3.400 | 3.490 | 1.850 | 1,951,455 |
| 2022-03-15 | 3.490 | 3.530 | 3.400 | 3.440 | 1.824 | 988,670 |
| 2022-03-14 | 3.720 | 3.740 | 3.510 | 3.560 | 1.887 | 1,492,133 |
| 2022-03-11 | 3.900 | 3.930 | 3.710 | 3.710 | 1.967 | 878,483 |
| 2022-03-10 | 3.950 | 4.030 | 3.880 | 3.950 | 2.094 | 1,571,366 |
| 2022-03-09 | 3.710 | 3.840 | 3.610 | 3.840 | 2.036 | 1,613,910 |
| 2022-03-08 | 3.580 | 3.785 | 3.510 | 3.630 | 1.924 | 1,209,641 |
| 2022-03-07 | 3.970 | 3.970 | 3.620 | 3.670 | 1.946 | 1,866,553 |
| 2022-03-04 | 4.210 | 4.265 | 3.840 | 3.990 | 2.115 | 2,028,189 |
| 2022-03-03 | 3.880 | 4.415 | 3.800 | 4.350 | 2.306 | 5,969,767 |
| 2022-03-02 | 3.820 | 3.840 | 3.620 | 3.680 | 1.951 | 3,026,515 |
| 2022-03-01 | 3.600 | 4.180 | 3.590 | 4.170 | 2.211 | 2,969,402 |
| 2022-02-28 | 3.600 | 3.630 | 3.340 | 3.550 | 1.882 | 2,573,288 |
| 2022-02-25 | 3.700 | 3.850 | 3.550 | 3.590 | 1.903 | 2,813,355 |
| 2022-02-24 | 3.880 | 3.960 | 3.340 | 3.560 | 1.887 | 4,235,828 |
| 2022-02-23 | 3.820 | 4.080 | 3.810 | 4.030 | 2.136 | 1,243,122 |
| 2022-02-22 | 3.950 | 3.970 | 3.790 | 3.810 | 2.020 | 2,518,303 |
| 2022-02-21 | 4.300 | 4.330 | 3.990 | 4.000 | 2.121 | 3,253,647 |
| 2022-02-18 | 4.540 | 4.570 | 4.450 | 4.500 | 2.386 | 1,074,092 |
| 2022-02-17 | 4.930 | 4.930 | 4.620 | 4.620 | 2.449 | 1,082,943 |
| 2022-02-16 | 4.720 | 4.900 | 4.640 | 4.900 | 2.598 | 2,137,393 |
| 2022-02-15 | 4.550 | 4.610 | 4.460 | 4.550 | 2.412 | 2,046,387 |
| 2022-02-14 | 4.840 | 4.840 | 4.600 | 4.600 | 2.439 | 1,777,002 |
| 2022-02-11 | 5.150 | 5.150 | 4.870 | 4.870 | 2.582 | 2,016,489 |
| 2022-02-10 | 5.380 | 5.400 | 5.200 | 5.210 | 2.762 | 1,503,243 |
| 2022-02-09 | 5.050 | 5.230 | 4.930 | 5.230 | 2.773 | 2,241,810 |
| 2022-02-08 | 5.280 | 5.280 | 5.050 | 5.050 | 2.677 | 1,955,694 |
| 2022-02-07 | 5.150 | 5.310 | 5.080 | 5.270 | 2.794 | 2,355,961 |
| 2022-02-04 | 4.960 | 5.170 | 4.940 | 5.140 | 2.725 | 2,567,479 |
| 2022-02-03 | 4.900 | 4.920 | 4.710 | 4.890 | 2.592 | 2,477,253 |
| 2022-02-02 | 5.150 | 5.150 | 4.890 | 5.040 | 2.672 | 2,217,345 |
| 2022-02-01 | 4.990 | 5.300 | 4.940 | 5.170 | 2.741 | 3,286,864 |
| 2022-01-31 | 4.930 | 5.060 | 4.650 | 4.860 | 2.576 | 4,002,942 |
| 2022-01-28 | 5.020 | 5.200 | 4.530 | 5.070 | 2.688 | 6,608,443 |
| 2022-01-27 | 5.350 | 5.780 | 4.830 | 5.030 | 2.667 | 5,234,372 |
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.