News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

POSaBIT Systems Corporation (POSAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.7950

-0.0061

(-0.76%)

At close: 03:53PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	0.8040	0.8200	0.7850	0.7950	0.7950	54,600
26 May 2022	0.7600	0.8180	0.7500	0.8010	0.8010	60,100
25 May 2022	0.8530	0.8580	0.7960	0.8000	0.8000	51,100
24 May 2022	0.8500	0.8900	0.8400	0.8500	0.8500	15,800
23 May 2022	0.9100	0.9100	0.8700	0.9000	0.9000	33,800
20 May 2022	0.9100	0.9200	0.8790	0.9000	0.9000	36,400
19 May 2022	0.8700	0.9300	0.8700	0.9100	0.9100	34,700
18 May 2022	0.8940	0.9000	0.8500	0.8500	0.8500	35,200
17 May 2022	0.9370	0.9390	0.9000	0.9000	0.9000	78,200
16 May 2022	0.8700	0.9500	0.8700	0.9000	0.9000	129,200
13 May 2022	0.8180	0.8550	0.8150	0.8400	0.8400	38,500
12 May 2022	0.7480	0.9080	0.6900	0.9080	0.9080	240,900
11 May 2022	0.8100	0.8100	0.7050	0.7600	0.7600	156,900
10 May 2022	0.8250	0.8500	0.7850	0.8200	0.8200	68,700
09 May 2022	0.7650	0.9000	0.7650	0.8220	0.8220	78,200
06 May 2022	0.9700	0.9700	0.8860	0.9000	0.9000	76,600
05 May 2022	1.0000	1.0160	0.9550	0.9550	0.9550	78,600
04 May 2022	0.8920	1.0500	0.8680	1.0100	1.0100	103,800
03 May 2022	0.8700	0.9300	0.8500	0.8600	0.8600	139,300
02 May 2022	0.9440	0.9660	0.9200	0.9200	0.9200	24,800
29 Apr 2022	0.9900	1.0000	0.9000	0.9300	0.9300	532,000
28 Apr 2022	1.0300	1.0400	1.0100	1.0400	1.0400	64,300
27 Apr 2022	1.0150	1.0320	1.0000	1.0100	1.0100	99,900
26 Apr 2022	1.0250	1.0420	1.0200	1.0200	1.0200	39,900
25 Apr 2022	1.0370	1.0500	1.0200	1.0440	1.0440	62,200
22 Apr 2022	1.0100	1.0450	1.0050	1.0450	1.0450	55,800
21 Apr 2022	1.0700	1.0750	1.0100	1.0100	1.0100	37,400
20 Apr 2022	1.0600	1.0750	1.0400	1.0750	1.0750	36,900
19 Apr 2022	1.0800	1.0800	1.0400	1.0700	1.0700	38,600
18 Apr 2022	1.0900	1.0900	1.0500	1.0800	1.0800	63,200
14 Apr 2022	1.0900	1.1000	1.0400	1.0700	1.0700	37,800
13 Apr 2022	1.0000	1.1400	1.0000	1.0900	1.0900	162,100
12 Apr 2022	1.1100	1.1600	1.0900	1.1000	1.1000	201,100
11 Apr 2022	1.1100	1.1500	1.0700	1.1300	1.1300	212,300
08 Apr 2022	1.0800	1.0950	1.0750	1.0900	1.0900	44,900
07 Apr 2022	1.1000	1.1200	1.0300	1.0900	1.0900	111,600
06 Apr 2022	1.0500	1.0900	1.0350	1.0900	1.0900	134,100
05 Apr 2022	1.0900	1.1100	1.0250	1.0800	1.0800	259,000
04 Apr 2022	0.9090	1.1000	0.9090	1.0900	1.0900	206,200
01 Apr 2022	1.0500	1.1100	1.0350	1.1100	1.1100	32,600
31 Mar 2022	1.0800	1.0850	1.0500	1.0500	1.0500	26,000
30 Mar 2022	1.1500	1.1500	1.0800	1.0800	1.0800	51,400
29 Mar 2022	1.1500	1.1750	1.1400	1.1690	1.1690	17,200
28 Mar 2022	1.1600	1.1600	1.1100	1.1450	1.1450	37,500
25 Mar 2022	1.2000	1.2000	1.1300	1.1500	1.1500	30,300
24 Mar 2022	1.1810	1.1900	1.1540	1.1700	1.1700	38,100
23 Mar 2022	1.1500	1.1500	1.1200	1.1400	1.1400	56,400
22 Mar 2022	1.1300	1.1500	1.1180	1.1300	1.1300	54,200
21 Mar 2022	1.1100	1.1750	1.1100	1.1500	1.1500	37,100
18 Mar 2022	1.1500	1.1500	1.0800	1.1050	1.1050	29,700
17 Mar 2022	1.1500	1.1500	1.0900	1.1050	1.1050	41,200
16 Mar 2022	1.2400	1.2400	1.0860	1.0900	1.0900	55,100
15 Mar 2022	1.1900	1.1900	1.1000	1.1200	1.1200	55,800
14 Mar 2022	1.2300	1.2300	1.1000	1.1400	1.1400	94,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.9004%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,210.79-641.52(-1.57%)

News that makes you smarter and richer... For free.

POSaBIT Systems Corporation (POSAF)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.9004%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,210.79
-641.52(-1.57%)