DigiAsia Corp. (FAAS)
NASDAQ: FAAS · Real-Time Price · USD
1.330
+0.260 (24.30%)
At close: May 30, 2025, 4:00 PM
1.370
+0.040 (3.01%)
After-hours: May 30, 2025, 7:59 PM EDT

DigiAsia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20251.151.561.081.331.3324.30%32,211,876
May 29, 20250.921.090.911.071.0717.16%7,963,281
May 28, 20250.830.960.790.910.914.54%7,870,763
May 27, 20251.011.150.790.870.8732.85%160,300,111
May 23, 20250.430.830.430.660.6627.39%51,221,285
May 22, 20250.430.550.360.520.5226.21%10,214,265
May 21, 20250.390.470.350.410.418.98%14,643,563
May 20, 20250.300.390.300.380.385.63%15,837,369
May 19, 20250.460.650.310.360.3683.24%623,896,233
May 16, 20250.180.200.180.190.190.57%871,080
May 15, 20250.190.220.180.190.191.00%4,049,831
May 14, 20250.250.290.160.190.19-11.21%26,367,424
May 13, 20250.210.220.210.220.22-1,470,045
May 12, 20250.200.230.200.220.227.55%1,600,737
May 9, 20250.190.200.190.200.20-1.28%120,640
May 8, 20250.200.200.190.200.203.13%196,561
May 7, 20250.210.210.190.200.20-1.68%330,819
May 6, 20250.190.210.190.200.205.49%1,154,420
May 5, 20250.250.260.190.190.19-31.09%3,563,183
May 2, 20250.250.290.240.270.2711.21%3,328,528
May 1, 20250.240.260.210.250.257.39%324,095
Apr 30, 20250.250.250.220.230.233.00%111,837
Apr 29, 20250.260.260.220.220.22-5.58%263,484
Apr 28, 20250.240.270.230.240.24-9.04%151,013
Apr 25, 20250.250.270.230.260.268.33%179,531
Apr 24, 20250.250.250.220.240.24-5.59%109,006
Apr 23, 20250.220.260.210.250.2516.98%420,672
Apr 22, 20250.190.220.190.220.227.52%372,819
Apr 21, 20250.210.210.190.200.202.64%198,282
Apr 17, 20250.190.210.180.200.20-1.70%703,114
Apr 16, 20250.220.230.200.200.20-7.53%278,107
Apr 15, 20250.220.240.210.220.22-2.78%86,760
Apr 14, 20250.240.240.210.220.22-3.13%355,682
Apr 11, 20250.230.240.220.230.23-241,181
Apr 10, 20250.260.260.230.230.23-6.50%245,850
Apr 9, 20250.260.270.220.250.250.90%485,511
Apr 8, 20250.300.320.230.240.24-24.03%711,943
Apr 7, 20250.250.330.200.320.3224.72%1,699,476
Apr 4, 20250.260.260.230.260.262.51%412,773
Apr 3, 20250.250.270.240.250.25-6.55%751,172
Apr 2, 20250.280.360.230.270.2715.98%5,266,887
Apr 1, 20250.270.280.230.230.23-8.10%154,361
Mar 31, 20250.260.310.250.250.25-4.18%147,808
Mar 28, 20250.300.310.260.260.26-4.36%216,594
Mar 27, 20250.290.320.270.280.28-7.97%237,011
Mar 26, 20250.290.310.280.300.300.03%147,157
Mar 25, 20250.310.310.270.300.300.57%249,890
Mar 24, 20250.300.370.290.300.30-1.88%297,537
Mar 21, 20250.340.340.280.300.30-9.64%553,076
Mar 20, 20250.480.480.310.340.34-26.52%1,124,599