DigiAsia Corp. (FAASF)
OTCMKTS · Delayed Price · Currency is USD
0.0119
+0.0029 (32.22%)
At close: Sep 30, 2025
DigiAsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 32.22% | 1,169,888 |
| Sep 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 76.47% | 526,670 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -57.50% | 518,294 |
| Sep 25, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 377,022 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -9.55% | 559,002 |
| Sep 23, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 38.19% | 1,725,973 |
| Sep 22, 2025 | 0.05 | 0.08 | 0.00 | 0.01 | 0.01 | -55.00% | 6,060,805 |
| Sep 19, 2025 | 0.03 | 0.08 | 0.02 | 0.03 | 0.03 | -60.35% | 2,910,493 |
| Sep 18, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -10.53% | 94,211,948 |
| Sep 17, 2025 | 0.09 | 0.11 | 0.08 | 0.09 | 0.09 | -6.04% | 30,392,029 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.08 | 0.10 | 0.10 | -23.87% | 30,818,561 |
| Sep 15, 2025 | 0.18 | 0.18 | 0.11 | 0.13 | 0.13 | -39.20% | 37,875,154 |
| Sep 12, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.38% | 2,175,622 |
| Sep 11, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 7.16% | 4,627,601 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -12.57% | 3,679,484 |
| Sep 9, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.48% | 2,446,322 |
| Sep 8, 2025 | 0.22 | 0.28 | 0.22 | 0.23 | 0.23 | 6.13% | 8,444,411 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.21% | 1,819,944 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.97% | 1,703,032 |
| Sep 3, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 1.73% | 3,195,162 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.16% | 2,639,288 |
| Aug 29, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | 0.53% | 2,158,576 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -6.82% | 2,813,142 |
| Aug 27, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 5.05% | 7,124,494 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -12.35% | 2,830,299 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.49% | 1,149,341 |
| Aug 22, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 4.69% | 2,630,367 |
| Aug 21, 2025 | 0.30 | 0.32 | 0.27 | 0.28 | 0.28 | -0.40% | 7,726,176 |
| Aug 20, 2025 | 0.30 | 0.34 | 0.27 | 0.28 | 0.28 | 0.11% | 8,117,866 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -6.44% | 1,319,887 |
| Aug 18, 2025 | 0.29 | 0.33 | 0.28 | 0.30 | 0.30 | 7.04% | 6,457,242 |
| Aug 15, 2025 | 0.25 | 0.36 | 0.25 | 0.28 | 0.28 | 9.41% | 20,035,767 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -6.70% | 1,398,183 |
| Aug 13, 2025 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | -1.82% | 1,656,405 |
| Aug 12, 2025 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | -3.51% | 2,683,194 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.26 | 0.29 | 0.29 | -3.23% | 27,171,800 |
| Aug 8, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.55% | 562,511 |
| Aug 7, 2025 | 0.31 | 0.34 | 0.29 | 0.29 | 0.29 | -6.96% | 1,338,408 |
| Aug 6, 2025 | 0.38 | 0.38 | 0.28 | 0.31 | 0.31 | -13.90% | 1,741,863 |
| Aug 5, 2025 | 0.42 | 0.42 | 0.36 | 0.36 | 0.36 | -13.83% | 983,818 |
| Aug 4, 2025 | 0.39 | 0.49 | 0.38 | 0.42 | 0.42 | 10.52% | 1,551,562 |
| Aug 1, 2025 | 0.37 | 0.40 | 0.36 | 0.38 | 0.38 | -2.04% | 761,343 |
| Jul 31, 2025 | 0.42 | 0.44 | 0.37 | 0.39 | 0.39 | -9.75% | 643,853 |
| Jul 30, 2025 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -5.37% | 380,335 |
| Jul 29, 2025 | 0.46 | 0.48 | 0.41 | 0.45 | 0.45 | -4.40% | 537,376 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -0.38% | 383,725 |
| Jul 25, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -1.61% | 215,084 |
| Jul 24, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -2.85% | 348,026 |
| Jul 23, 2025 | 0.50 | 0.51 | 0.46 | 0.50 | 0.50 | 1.67% | 912,299 |
| Jul 22, 2025 | 0.50 | 0.51 | 0.46 | 0.49 | 0.49 | -3.75% | 779,007 |