DigiAsia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.58	0.60	0.54	0.57	0.57	-3.58%	1,960,234
Jun 18, 2025	0.63	0.64	0.57	0.59	0.59	-6.32%	1,283,709
Jun 17, 2025	0.59	0.69	0.59	0.63	0.63	1.10%	1,523,635
Jun 16, 2025	0.62	0.67	0.59	0.62	0.62	-5.01%	1,591,101
Jun 13, 2025	0.68	0.70	0.61	0.65	0.65	7.51%	2,769,041
Jun 12, 2025	0.68	0.68	0.59	0.61	0.61	-8.87%	1,915,397
Jun 11, 2025	0.73	0.76	0.63	0.67	0.67	-8.79%	3,320,529
Jun 10, 2025	0.70	0.83	0.69	0.73	0.73	5.66%	4,812,148
Jun 9, 2025	0.74	0.76	0.64	0.69	0.69	-3.76%	5,998,687
Jun 6, 2025	0.53	0.85	0.53	0.72	0.72	40.20%	56,044,597
Jun 5, 2025	0.73	0.76	0.47	0.51	0.51	-33.12%	7,217,845
Jun 4, 2025	0.72	0.85	0.71	0.77	0.77	-3.58%	7,831,001
Jun 3, 2025	0.85	0.98	0.76	0.79	0.79	-22.13%	8,990,769
Jun 2, 2025	1.59	1.59	0.87	1.02	1.02	-23.31%	30,920,261
May 30, 2025	1.15	1.56	1.08	1.33	1.33	24.30%	32,211,876
May 29, 2025	0.92	1.09	0.91	1.07	1.07	17.16%	7,963,281
May 28, 2025	0.83	0.96	0.79	0.91	0.91	4.54%	7,870,763
May 27, 2025	1.01	1.15	0.79	0.87	0.87	32.85%	160,300,111
May 23, 2025	0.43	0.83	0.43	0.66	0.66	27.39%	51,221,285
May 22, 2025	0.43	0.55	0.36	0.52	0.52	26.21%	10,214,265
May 21, 2025	0.39	0.47	0.35	0.41	0.41	8.98%	14,643,563
May 20, 2025	0.30	0.39	0.30	0.38	0.38	5.63%	15,837,369
May 19, 2025	0.46	0.65	0.31	0.36	0.36	83.24%	623,896,233
May 16, 2025	0.18	0.20	0.18	0.19	0.19	0.57%	871,080
May 15, 2025	0.19	0.22	0.18	0.19	0.19	1.00%	4,049,831
May 14, 2025	0.25	0.29	0.16	0.19	0.19	-11.21%	26,367,424
May 13, 2025	0.21	0.22	0.21	0.22	0.22	-	1,470,045
May 12, 2025	0.20	0.23	0.20	0.22	0.22	7.55%	1,600,737
May 9, 2025	0.19	0.20	0.19	0.20	0.20	-1.28%	120,640
May 8, 2025	0.20	0.20	0.19	0.20	0.20	3.13%	196,561
May 7, 2025	0.21	0.21	0.19	0.20	0.20	-1.68%	330,819
May 6, 2025	0.19	0.21	0.19	0.20	0.20	5.49%	1,154,420
May 5, 2025	0.25	0.26	0.19	0.19	0.19	-31.09%	3,563,183
May 2, 2025	0.25	0.29	0.24	0.27	0.27	11.21%	3,328,528
May 1, 2025	0.24	0.26	0.21	0.25	0.25	7.39%	324,095
Apr 30, 2025	0.25	0.25	0.22	0.23	0.23	3.00%	111,837
Apr 29, 2025	0.26	0.26	0.22	0.22	0.22	-5.58%	263,484
Apr 28, 2025	0.24	0.27	0.23	0.24	0.24	-9.04%	151,013
Apr 25, 2025	0.25	0.27	0.23	0.26	0.26	8.33%	179,531
Apr 24, 2025	0.25	0.25	0.22	0.24	0.24	-5.59%	109,006
Apr 23, 2025	0.22	0.26	0.21	0.25	0.25	16.98%	420,672
Apr 22, 2025	0.19	0.22	0.19	0.22	0.22	7.52%	372,819
Apr 21, 2025	0.21	0.21	0.19	0.20	0.20	2.64%	198,282
Apr 17, 2025	0.19	0.21	0.18	0.20	0.20	-1.70%	703,114
Apr 16, 2025	0.22	0.23	0.20	0.20	0.20	-7.53%	278,107
Apr 15, 2025	0.22	0.24	0.21	0.22	0.22	-2.78%	86,760
Apr 14, 2025	0.24	0.24	0.21	0.22	0.22	-3.13%	355,682
Apr 11, 2025	0.23	0.24	0.22	0.23	0.23	-	241,181
Apr 10, 2025	0.26	0.26	0.23	0.23	0.23	-6.50%	245,850
Apr 9, 2025	0.26	0.27	0.22	0.25	0.25	0.90%	485,511