DigiAsia Corp. (FAAS)
NASDAQ: FAAS · Real-Time Price · USD
0.530
-0.010 (-1.76%)
At close: Nov 22, 2024, 4:00 PM
0.518
-0.011 (-2.17%)
After-hours: Nov 22, 2024, 5:59 PM EST
DigiAsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | -1.76% | 108,244 |
| Nov 21, 2024 | 0.60 | 0.65 | 0.50 | 0.54 | 0.54 | -12.78% | 174,149 |
| Nov 20, 2024 | 0.63 | 0.70 | 0.60 | 0.62 | 0.62 | -4.78% | 112,271 |
| Nov 19, 2024 | 0.61 | 0.69 | 0.59 | 0.65 | 0.65 | 3.02% | 168,162 |
| Nov 18, 2024 | 0.60 | 0.76 | 0.53 | 0.63 | 0.63 | 13.86% | 178,940 |
| Nov 15, 2024 | 0.60 | 0.62 | 0.52 | 0.55 | 0.55 | -7.78% | 206,052 |
| Nov 14, 2024 | 0.72 | 0.75 | 0.58 | 0.60 | 0.60 | -15.59% | 379,114 |
| Nov 13, 2024 | 0.81 | 0.84 | 0.66 | 0.71 | 0.71 | -15.38% | 235,295 |
| Nov 12, 2024 | 0.76 | 0.90 | 0.70 | 0.84 | 0.84 | 15.58% | 387,861 |
| Nov 11, 2024 | 0.76 | 0.76 | 0.66 | 0.73 | 0.73 | -0.63% | 232,190 |
| Nov 8, 2024 | 0.70 | 0.74 | 0.65 | 0.73 | 0.73 | 6.93% | 158,012 |
| Nov 7, 2024 | 0.69 | 0.71 | 0.60 | 0.68 | 0.68 | 6.00% | 219,121 |
| Nov 6, 2024 | 0.64 | 0.86 | 0.60 | 0.65 | 0.65 | 1.56% | 1,181,068 |
| Nov 5, 2024 | 0.79 | 0.82 | 0.61 | 0.64 | 0.64 | -29.40% | 811,518 |
| Nov 4, 2024 | 0.95 | 1.02 | 0.87 | 0.90 | 0.90 | -7.22% | 173,381 |
| Nov 1, 2024 | 1.07 | 1.10 | 0.94 | 0.97 | 0.97 | -5.83% | 155,074 |
| Oct 31, 2024 | 1.08 | 1.20 | 1.00 | 1.03 | 1.03 | -4.63% | 144,753 |
| Oct 30, 2024 | 1.25 | 1.25 | 1.05 | 1.08 | 1.08 | -15.29% | 272,827 |
| Oct 29, 2024 | 1.35 | 1.45 | 1.25 | 1.28 | 1.28 | -4.14% | 58,874 |
| Oct 28, 2024 | 1.43 | 1.43 | 1.25 | 1.33 | 1.33 | -5.67% | 77,323 |
| Oct 25, 2024 | 1.24 | 1.43 | 1.22 | 1.41 | 1.41 | 12.80% | 121,592 |
| Oct 24, 2024 | 1.33 | 1.36 | 1.20 | 1.25 | 1.25 | -7.41% | 104,678 |
| Oct 23, 2024 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | -1.46% | 72,891 |
| Oct 22, 2024 | 1.45 | 1.56 | 1.24 | 1.37 | 1.37 | -8.05% | 130,349 |
| Oct 21, 2024 | 1.50 | 1.54 | 1.45 | 1.49 | 1.49 | -1.97% | 43,158 |
| Oct 18, 2024 | 1.62 | 1.70 | 1.45 | 1.52 | 1.52 | -6.46% | 126,310 |
| Oct 17, 2024 | 1.80 | 1.88 | 1.55 | 1.63 | 1.63 | -4.97% | 188,101 |
| Oct 16, 2024 | 1.72 | 1.95 | 1.70 | 1.71 | 1.71 | 3.64% | 213,424 |
| Oct 15, 2024 | 1.75 | 1.89 | 1.61 | 1.65 | 1.65 | -4.07% | 88,016 |
| Oct 14, 2024 | 1.95 | 1.95 | 1.68 | 1.72 | 1.72 | -9.95% | 109,083 |
| Oct 11, 2024 | 2.06 | 2.06 | 1.77 | 1.91 | 1.91 | 0.53% | 175,606 |
| Oct 10, 2024 | 1.46 | 2.06 | 1.46 | 1.90 | 1.90 | 27.09% | 341,448 |
| Oct 9, 2024 | 1.81 | 1.85 | 1.41 | 1.50 | 1.50 | -15.06% | 221,172 |
| Oct 8, 2024 | 1.88 | 1.93 | 1.75 | 1.76 | 1.76 | -6.38% | 44,690 |
| Oct 7, 2024 | 2.05 | 2.24 | 1.80 | 1.88 | 1.88 | -9.62% | 261,487 |
| Oct 4, 2024 | 2.39 | 2.39 | 2.05 | 2.08 | 2.08 | -8.57% | 191,392 |
| Oct 3, 2024 | 2.23 | 2.34 | 2.00 | 2.28 | 2.28 | 2.94% | 224,268 |
| Oct 2, 2024 | 1.85 | 2.38 | 1.82 | 2.21 | 2.21 | 20.11% | 390,869 |
| Oct 1, 2024 | 1.86 | 1.97 | 1.66 | 1.84 | 1.84 | -5.64% | 279,069 |
| Sep 30, 2024 | 2.29 | 2.56 | 1.78 | 1.95 | 1.95 | -15.58% | 638,837 |
| Sep 27, 2024 | 2.16 | 2.93 | 2.05 | 2.31 | 2.31 | 10.53% | 4,559,934 |
| Sep 26, 2024 | 2.15 | 2.50 | 1.80 | 2.09 | 2.09 | -7.52% | 1,013,683 |
| Sep 25, 2024 | 1.62 | 2.49 | 1.61 | 2.26 | 2.26 | 30.64% | 7,970,654 |
| Sep 24, 2024 | 1.28 | 1.86 | 1.13 | 1.73 | 1.73 | 47.86% | 17,297,614 |
| Sep 23, 2024 | 1.17 | 1.23 | 1.11 | 1.17 | 1.17 | 2.63% | 29,892 |
| Sep 20, 2024 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -2.06% | 32,454 |
| Sep 19, 2024 | 1.11 | 1.26 | 1.09 | 1.16 | 1.16 | 5.82% | 73,402 |
| Sep 18, 2024 | 1.30 | 1.30 | 1.10 | 1.10 | 1.10 | -3.51% | 13,801 |
| Sep 17, 2024 | 1.24 | 1.27 | 1.10 | 1.14 | 1.14 | 2.70% | 115,153 |
| Sep 16, 2024 | 1.18 | 1.25 | 1.10 | 1.11 | 1.11 | -7.50% | 19,165 |
| Sep 13, 2024 | 1.22 | 1.33 | 1.15 | 1.20 | 1.20 | -4.00% | 60,488 |
| Sep 12, 2024 | 1.18 | 1.38 | 1.15 | 1.25 | 1.25 | 3.31% | 37,649 |
| Sep 11, 2024 | 1.61 | 1.61 | 1.15 | 1.21 | 1.21 | -24.38% | 145,923 |
| Sep 10, 2024 | 1.60 | 1.64 | 1.53 | 1.60 | 1.60 | -0.62% | 40,090 |
| Sep 9, 2024 | 1.59 | 1.75 | 1.55 | 1.61 | 1.61 | -2.42% | 81,660 |
| Sep 6, 2024 | 1.54 | 1.80 | 1.53 | 1.65 | 1.65 | 3.12% | 183,599 |
| Sep 5, 2024 | 1.43 | 1.98 | 1.43 | 1.60 | 1.60 | 7.38% | 370,831 |
| Sep 4, 2024 | 1.21 | 1.60 | 1.15 | 1.49 | 1.49 | 18.25% | 211,158 |
| Sep 3, 2024 | 1.21 | 1.39 | 1.09 | 1.26 | 1.26 | -3.08% | 176,965 |
| Aug 30, 2024 | 1.02 | 1.34 | 1.00 | 1.30 | 1.30 | 30.00% | 476,114 |
| Aug 29, 2024 | 1.03 | 1.08 | 0.98 | 1.00 | 1.00 | -0.99% | 701,046 |
| Aug 28, 2024 | 1.07 | 1.07 | 0.98 | 1.01 | 1.01 | -5.61% | 102,869 |
| Aug 27, 2024 | 1.00 | 1.17 | 1.00 | 1.07 | 1.07 | 7.00% | 895,821 |
| Aug 26, 2024 | 1.07 | 1.07 | 0.93 | 1.00 | 1.00 | 3.09% | 221,932 |
| Aug 23, 2024 | 1.10 | 1.12 | 0.96 | 0.97 | 0.97 | -14.84% | 147,448 |
| Aug 22, 2024 | 1.07 | 1.32 | 1.01 | 1.14 | 1.14 | 12.77% | 454,314 |
| Aug 21, 2024 | 1.05 | 1.10 | 1.00 | 1.01 | 1.01 | -6.48% | 79,145 |
| Aug 20, 2024 | 1.15 | 1.15 | 1.02 | 1.08 | 1.08 | -8.47% | 304,959 |
| Aug 19, 2024 | 1.22 | 1.31 | 1.18 | 1.18 | 1.18 | -0.84% | 126,268 |
| Aug 16, 2024 | 1.24 | 1.45 | 1.19 | 1.19 | 1.19 | -4.80% | 22,846 |
| Aug 15, 2024 | 1.42 | 1.58 | 1.25 | 1.25 | 1.25 | -10.71% | 41,423 |
| Aug 14, 2024 | 1.57 | 1.78 | 1.40 | 1.40 | 1.40 | -10.83% | 36,878 |
| Aug 13, 2024 | 1.52 | 1.74 | 1.42 | 1.57 | 1.57 | 5.37% | 42,865 |
| Aug 12, 2024 | 1.44 | 1.51 | 1.39 | 1.49 | 1.49 | 3.47% | 19,084 |
| Aug 9, 2024 | 1.36 | 1.58 | 1.36 | 1.44 | 1.44 | 4.35% | 8,394 |
| Aug 8, 2024 | 1.45 | 1.62 | 1.38 | 1.38 | 1.38 | -14.29% | 29,787 |
| Aug 7, 2024 | 1.64 | 1.69 | 1.57 | 1.61 | 1.61 | 1.90% | 38,464 |
| Aug 6, 2024 | 1.66 | 1.75 | 1.43 | 1.58 | 1.58 | 24.41% | 111,490 |
| Aug 5, 2024 | 1.25 | 1.41 | 1.20 | 1.27 | 1.27 | -12.41% | 15,100 |
| Aug 2, 2024 | 1.61 | 1.75 | 1.38 | 1.45 | 1.45 | -10.49% | 54,829 |
| Aug 1, 2024 | 1.60 | 1.84 | 1.58 | 1.62 | 1.62 | -13.83% | 64,092 |
| Jul 31, 2024 | 2.45 | 3.50 | 1.45 | 1.88 | 1.88 | -5.05% | 1,007,117 |
| Jul 30, 2024 | 2.79 | 2.79 | 1.81 | 1.98 | 1.98 | -30.04% | 35,540 |
| Jul 29, 2024 | 3.00 | 3.00 | 2.71 | 2.83 | 2.83 | -1.63% | 1,305 |
| Jul 26, 2024 | 3.04 | 3.04 | 2.75 | 2.88 | 2.88 | -1.13% | 2,871 |
| Jul 25, 2024 | 2.84 | 3.08 | 2.81 | 2.91 | 2.91 | -1.02% | 3,288 |
| Jul 24, 2024 | 2.99 | 3.16 | 2.74 | 2.94 | 2.94 | 0.68% | 8,252 |
| Jul 23, 2024 | 3.10 | 3.24 | 2.74 | 2.92 | 2.92 | -2.99% | 17,971 |
| Jul 22, 2024 | 3.24 | 3.24 | 2.91 | 3.01 | 3.01 | -5.05% | 12,262 |
| Jul 19, 2024 | 3.24 | 3.45 | 3.17 | 3.17 | 3.17 | -1.25% | 13,622 |
| Jul 18, 2024 | 3.19 | 3.50 | 3.18 | 3.21 | 3.21 | -0.93% | 11,015 |
| Jul 17, 2024 | 3.21 | 3.47 | 3.18 | 3.24 | 3.24 | -1.82% | 6,637 |
| Jul 16, 2024 | 3.50 | 3.57 | 3.20 | 3.30 | 3.30 | -2.94% | 14,231 |
| Jul 15, 2024 | 3.57 | 3.57 | 3.17 | 3.40 | 3.40 | -2.41% | 13,378 |
| Jul 12, 2024 | 4.01 | 4.01 | 3.36 | 3.48 | 3.48 | -4.44% | 14,364 |
| Jul 11, 2024 | 3.75 | 4.41 | 3.60 | 3.65 | 3.65 | -2.77% | 15,711 |
| Jul 10, 2024 | 3.83 | 4.08 | 3.67 | 3.75 | 3.75 | 2.74% | 9,543 |
| Jul 9, 2024 | 5.47 | 5.76 | 3.65 | 3.65 | 3.65 | -34.17% | 49,172 |
| Jul 8, 2024 | 5.64 | 5.85 | 5.55 | 5.55 | 5.55 | 3.64% | 1,312 |
| Jul 5, 2024 | 5.61 | 5.95 | 5.35 | 5.35 | 5.35 | -3.15% | 1,071 |