POSAF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.096 | -0.009 | -8.57% | 0.105 | 0.1075 | 0.096 | 10,410 |
Jul 19 2024 | 0.105 | 0.003 | 2.94% | 0.105 | 0.105 | 0.105 | 990 |
Jul 18 2024 | 0.102 | -0.004 | -3.77% | 0.10 | 0.102 | 0.10 | 31,000 |
Jul 17 2024 | 0.106 | 0.006 | 6.00% | 0.102 | 0.106 | 0.101136 | 6,200 |
Jul 16 2024 | 0.10 | -0.0039 | -3.75% | 0.097 | 0.114 | 0.097 | 15,411 |
Jul 15 2024 | 0.1039 | -0.0061 | -5.55% | 0.082 | 0.1131 | 0.082 | 3,725 |
Jul 12 2024 | 0.11 | 0.02 | 22.22% | 0.095 | 0.11 | 0.095 | 16,500 |
Jul 11 2024 | 0.09 | -0.0128 | -12.45% | 0.09 | 0.09 | 0.09 | 4,710 |
Jul 10 2024 | 0.1028 | 0.0028 | 2.80% | 0.0822 | 0.1028 | 0.0822 | 15,100 |
Jul 09 2024 | 0.10 | -0.005 | -4.76% | 0.0717 | 0.11 | 0.0717 | 24,450 |
Jul 08 2024 | 0.105 | -0.005 | -4.55% | 0.1058 | 0.1075 | 0.105 | 101,537 |
Jul 05 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Jul 03 2024 | 0.11 | 0.003 | 2.80% | 0.11 | 0.11 | 0.11 | 100 |
Jul 02 2024 | 0.107 | 0.00 | 0.00% | 0.11 | 0.11 | 0.107 | 8,400 |
Jul 01 2024 | 0.107 | -0.01075 | -9.13% | 0.105 | 0.1083 | 0.105 | 21,156 |
Jun 28 2024 | 0.11775 | 0.00 | 0.00% | 0.11775 | 0.11775 | 0.11775 | 0 |
Jun 27 2024 | 0.11775 | 0.00775 | 7.05% | 0.11775 | 0.11775 | 0.11775 | 1,011 |
Jun 26 2024 | 0.11 | 0.0009 | 0.82% | 0.1135 | 0.1135 | 0.11 | 3,400 |
Jun 25 2024 | 0.1091 | 0.0041 | 3.90% | 0.109 | 0.113 | 0.109 | 43,532 |
Jun 24 2024 | 0.105 | 0.00 | 0.00% | 0.1135 | 0.1135 | 0.105 | 9,845 |
Jun 21 2024 | 0.105 | -0.0127 | -10.79% | 0.121 | 0.121 | 0.105 | 11,030 |
Jun 20 2024 | 0.1177 | -0.0098 | -7.69% | 0.12 | 0.1281 | 0.1162 | 26,206 |
Jun 18 2024 | 0.1275 | 0.00 | 0.00% | 0.1275 | 0.1275 | 0.1275 | 0 |
Jun 17 2024 | 0.1275 | 0.0185 | 16.97% | 0.10 | 0.14 | 0.10 | 149,654 |
Jun 14 2024 | 0.109 | 0.004 | 3.81% | 0.118 | 0.125 | 0.10613 | 80,599 |
Jun 13 2024 | 0.105 | 0.015 | 16.67% | 0.0922 | 0.105 | 0.0922 | 99,276 |
Jun 12 2024 | 0.09 | -0.0023 | -2.49% | 0.0854 | 0.093722 | 0.0854 | 24,503 |
Jun 11 2024 | 0.0923 | -0.0062 | -6.29% | 0.0923 | 0.0923 | 0.0923 | 40,765 |
Jun 10 2024 | 0.0985 | -0.0058 | -5.56% | 0.10024 | 0.11 | 0.0985 | 52,386 |
Jun 07 2024 | 0.1043 | 0.0043 | 4.30% | 0.10 | 0.1043 | 0.0985 | 11,307 |
Jun 06 2024 | 0.10 | 0.0024 | 2.46% | 0.10 | 0.10 | 0.0991 | 4,400 |
Jun 05 2024 | 0.0976 | -0.0024 | -2.40% | 0.10 | 0.108 | 0.0947 | 288,145 |
Jun 04 2024 | 0.10 | 0.001 | 1.01% | 0.0947 | 0.1212 | 0.0947 | 42,515 |
Jun 03 2024 | 0.099 | 0.00 | 0.00% | 0.099 | 0.099 | 0.099 | 0 |
May 31 2024 | 0.099 | -0.011 | -10.00% | 0.135 | 0.135 | 0.094149 | 109,575 |
May 30 2024 | 0.11 | -0.0135 | -10.93% | 0.11 | 0.11 | 0.11 | 71,994 |
May 29 2024 | 0.1235 | 0.0085 | 7.39% | 0.115 | 0.1235 | 0.11 | 65,806 |
May 28 2024 | 0.115 | -0.0021 | -1.79% | 0.115 | 0.115 | 0.115 | 2,000 |
May 24 2024 | 0.1171 | -0.0079 | -6.32% | 0.13125 | 0.135 | 0.1171 | 67,626 |
May 23 2024 | 0.125 | -0.005 | -3.85% | 0.135 | 0.135 | 0.125 | 18,500 |
May 22 2024 | 0.13 | -0.018 | -12.16% | 0.1171 | 0.13105 | 0.1171 | 87,986 |
May 21 2024 | 0.148 | 0.0047 | 3.28% | 0.1232 | 0.148 | 0.1162 | 166,687 |
May 20 2024 | 0.1433 | 0.0066 | 4.83% | 0.1366 | 0.1433 | 0.1366 | 2,100 |
May 17 2024 | 0.1367 | -0.0133 | -8.87% | 0.149538 | 0.15 | 0.1367 | 15,660 |
May 16 2024 | 0.15 | 0.00175 | 1.18% | 0.1313 | 0.15 | 0.12 | 68,109 |
May 15 2024 | 0.14825 | 0.01825 | 14.04% | 0.1425 | 0.1565 | 0.13455 | 238,653 |
May 14 2024 | 0.13 | -0.005 | -3.70% | 0.15 | 0.15 | 0.10 | 88,735 |
May 13 2024 | 0.135 | 0.00 | 0.00% | 0.145 | 0.145 | 0.135 | 14,629 |
May 10 2024 | 0.135 | 0.005 | 3.85% | 0.1325 | 0.135 | 0.1325 | 1,000 |
May 09 2024 | 0.13 | 0.0259 | 24.88% | 0.15 | 0.15 | 0.13 | 35,798 |
May 08 2024 | 0.1041 | -0.02295 | -18.06% | 0.1041 | 0.1041 | 0.1041 | 1,000 |
May 07 2024 | 0.12705 | -0.02295 | -15.30% | 0.12705 | 0.12705 | 0.12476 | 8,453 |
May 06 2024 | 0.15 | 0.03 | 25.00% | 0.15 | 0.15 | 0.14 | 100,583 |
May 03 2024 | 0.12 | 0.01 | 9.09% | 0.12 | 0.125 | 0.12 | 103,915 |
May 02 2024 | 0.11 | -0.04 | -26.67% | 0.15 | 0.15 | 0.1041 | 13,371 |
May 01 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.10 | 97,745 |
Apr 30 2024 | 0.15 | 0.03795 | 33.87% | 0.12 | 0.15 | 0.10855 | 124,720 |
Apr 29 2024 | 0.11205 | -0.00905 | -7.47% | 0.1211 | 0.1211 | 0.06531 | 61,850 |
Apr 26 2024 | 0.1211 | -0.0166 | -12.06% | 0.13305 | 0.13305 | 0.1211 | 31,058 |
Apr 25 2024 | 0.1377 | 0.00 | 0.00% | 0.1377 | 0.1377 | 0.1377 | 0 |
Apr 24 2024 | 0.1377 | 0.00 | 0.00% | 0.1377 | 0.1377 | 0.1377 | 0 |