Pointsbet Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	5.570	5.620	5.180	5.210	2.762	3,224,477
2022-01-24	5.850	5.910	5.610	5.680	3.011	1,671,257
2022-01-21	6.230	6.320	5.980	6.050	3.207	2,379,816
2022-01-20	6.000	6.400	5.970	6.380	3.382	1,526,320
2022-01-19	5.950	6.190	5.880	6.080	3.223	2,335,791
2022-01-18	6.200	6.290	6.060	6.070	3.218	1,143,016
2022-01-17	6.100	6.300	6.010	6.300	3.340	657,573
2022-01-14	6.190	6.280	6.010	6.110	3.239	1,521,239
2022-01-13	6.590	6.610	6.280	6.280	3.329	1,175,043
2022-01-12	6.480	6.740	6.410	6.670	3.536	1,187,152
2022-01-11	6.050	6.570	6.020	6.430	3.409	1,533,162
2022-01-10	6.150	6.290	5.870	6.210	3.292	1,765,922
2022-01-07	6.320	6.400	6.190	6.190	3.281	1,164,139
2022-01-06	6.580	6.580	6.190	6.230	3.303	1,607,886
2022-01-05	7.110	7.110	6.700	6.700	3.552	1,510,243
2022-01-04	7.050	7.170	7.010	7.170	3.801	856,937
2021-12-31	7.100	7.150	6.970	7.050	3.737	668,237
2021-12-30	7.200	7.230	7.080	7.110	3.769	457,739
2021-12-29	7.220	7.300	7.080	7.280	3.859	779,552
2021-12-24	7.150	7.300	7.080	7.240	3.838	448,843
2021-12-23	7.040	7.170	6.930	7.090	3.759	549,069
2021-12-22	7.000	7.080	6.870	7.050	3.737	940,602
2021-12-21	6.730	6.950	6.600	6.930	3.674	802,349
2021-12-20	6.770	6.850	6.660	6.720	3.562	1,054,537
2021-12-17	6.960	6.960	6.710	6.710	3.557	2,561,396
2021-12-16	7.020	7.220	6.960	7.070	3.748	1,290,278
2021-12-15	7.280	7.280	6.800	6.830	3.621	1,905,267
2021-12-14	7.530	7.580	7.250	7.390	3.918	1,841,480
2021-12-13	7.820	7.860	7.550	7.560	4.008	712,752
2021-12-10	7.800	7.880	7.390	7.820	4.146	1,704,602
2021-12-09	7.570	7.680	7.440	7.530	3.992	882,238
2021-12-08	7.450	7.680	7.315	7.550	4.002	1,497,835
2021-12-07	6.970	7.330	6.945	7.310	3.875	2,453,883
2021-12-06	7.040	7.100	6.630	6.650	3.525	2,338,259
2021-12-03	7.400	7.560	7.030	7.150	3.790	2,260,998
2021-12-02	6.900	7.320	6.900	7.320	3.881	2,225,213
2021-12-01	7.150	7.370	7.020	7.120	3.775	1,532,669
2021-11-30	7.390	7.480	7.140	7.150	3.790	1,555,393
2021-11-29	7.060	7.500	7.030	7.390	3.918	2,308,015
2021-11-26	7.500	7.560	7.230	7.240	3.838	1,935,817
2021-11-25	7.430	7.530	7.360	7.470	3.960	1,313,639
2021-11-24	7.610	7.800	7.390	7.450	3.949	4,608,306
2021-11-23	7.760	7.810	7.480	7.480	3.965	2,004,183
2021-11-22	7.890	8.010	7.760	7.870	4.172	1,554,569
2021-11-19	8.180	8.280	7.900	7.970	4.225	2,501,867
2021-11-18	8.460	8.460	8.170	8.190	4.342	2,504,115
2021-11-17	8.700	8.830	8.460	8.490	4.501	1,371,110
2021-11-16	8.750	8.760	8.610	8.680	4.601	1,266,857
2021-11-15	8.980	9.050	8.790	8.810	4.670	711,071
2021-11-12	8.730	9.000	8.620	8.940	4.739	1,320,220
2021-11-11	8.840	8.870	8.620	8.740	4.633	1,258,099
2021-11-10	8.660	8.940	8.500	8.840	4.686	2,372,869
2021-11-09	8.950	9.060	8.580	8.810	4.670	3,963,967
2021-11-08	8.480	8.490	8.120	8.290	4.395	1,794,761
2021-11-05	8.350	8.520	8.270	8.480	4.495	1,739,485
2021-11-04	8.200	8.480	8.090	8.470	4.490	2,229,338
2021-11-03	8.100	8.300	8.060	8.110	4.299	4,236,191
2021-11-02	8.120	8.130	7.860	7.860	4.167	1,500,330
2021-11-01	8.350	8.450	8.020	8.100	4.294	3,159,191
2021-10-29	8.800	8.830	7.730	8.250	4.374	11,795,320

← NewerPage 21 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.