Skip to main content
DigiAsia Corp. (FAAS)
NASDAQ: FAAS · Real-Time Price · USD
0.480
-0.042 (-8.05%)
Jan 28, 2025, 4:00 PM EST - Market closed

DigiAsia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20250.550.580.460.480.48-15.64%529,579
Jan 27, 20250.550.600.510.570.571.16%277,034
Jan 24, 20250.590.650.510.560.56-3.18%431,558
Jan 23, 20250.630.710.520.580.58-14.58%624,596
Jan 22, 20250.670.710.560.680.681.52%475,310
Jan 21, 20250.750.820.650.670.67-10.89%369,897
Jan 17, 20250.720.830.680.750.757.02%386,111
Jan 16, 20250.750.750.630.700.70-3.70%134,151
Jan 15, 20250.800.830.630.730.73-4.21%678,847
Jan 14, 20250.871.020.760.760.76-15.36%1,157,578
Jan 13, 20251.101.110.810.900.90-18.19%564,595
Jan 10, 20251.041.241.001.101.106.80%726,652
Jan 8, 20251.011.120.921.031.034.26%399,208
Jan 7, 20251.071.120.930.990.99-5.01%233,079
Jan 6, 20251.091.180.991.041.04-4.59%505,194
Jan 3, 20250.921.150.911.091.0918.66%526,720
Jan 2, 20250.850.950.850.920.9222.48%334,680
Dec 31, 20241.151.150.750.750.75-34.78%880,076
Dec 30, 20240.841.170.821.151.1539.90%1,868,352
Dec 27, 20240.701.230.670.820.8226.66%4,189,586
Dec 26, 20240.560.700.520.650.657.27%814,608
Dec 24, 20240.530.690.510.610.619.01%1,206,654
Dec 23, 20240.420.900.380.560.5631.08%6,069,315
Dec 20, 20240.490.490.400.420.42-12.86%321,740
Dec 19, 20240.570.570.430.490.49-0.86%485,780
Dec 18, 20240.520.520.470.490.49-6.61%228,746
Dec 17, 20240.540.580.470.520.52-0.23%209,155
Dec 16, 20240.600.600.520.530.53-7.72%111,531
Dec 13, 20240.600.600.530.570.57-1.01%48,317
Dec 12, 20240.590.610.520.580.58-1.07%107,133
Dec 11, 20240.700.730.580.580.58-10.85%268,965
Dec 10, 20240.800.800.630.650.65-10.58%362,348
Dec 9, 20240.650.730.600.730.7324.49%347,147
Dec 6, 20240.630.630.570.590.590.76%232,720
Dec 5, 20240.630.630.580.580.580.34%76,956
Dec 4, 20240.620.620.560.580.58-1.69%113,027
Dec 3, 20240.640.640.560.590.59-4.68%69,871
Dec 2, 20240.600.650.550.620.626.72%168,653
Nov 29, 20240.630.630.580.580.58-8.83%165,064
Nov 27, 20240.570.660.560.640.647.81%212,921
Nov 26, 20240.620.630.540.590.591.51%161,829
Nov 25, 20240.530.670.530.580.589.78%230,820
Nov 22, 20240.530.560.520.530.53-1.76%108,244
Nov 21, 20240.600.650.500.540.54-12.78%174,149
Nov 20, 20240.630.700.600.620.62-4.78%112,271
Nov 19, 20240.610.690.590.650.653.02%168,162
Nov 18, 20240.600.760.530.630.6313.86%178,940
Nov 15, 20240.600.620.520.550.55-7.78%206,052
Nov 14, 20240.720.750.580.600.60-15.59%379,114
Nov 13, 20240.810.840.660.710.71-15.38%235,295
Nov 12, 20240.760.900.700.840.8415.58%387,861
Nov 11, 20240.760.760.660.730.73-0.63%232,190
Nov 8, 20240.700.740.650.730.736.93%158,012
Nov 7, 20240.690.710.600.680.686.00%219,121
Nov 6, 20240.640.860.600.650.651.56%1,181,068
Nov 5, 20240.790.820.610.640.64-29.40%811,518
Nov 4, 20240.951.020.870.900.90-7.22%173,381
Nov 1, 20241.071.100.940.970.97-5.83%155,074
Oct 31, 20241.081.201.001.031.03-4.63%144,753
Oct 30, 20241.251.251.051.081.08-15.29%272,827
Oct 29, 20241.351.451.251.281.28-4.14%58,874
Oct 28, 20241.431.431.251.331.33-5.67%77,323
Oct 25, 20241.241.431.221.411.4112.80%121,592
Oct 24, 20241.331.361.201.251.25-7.41%104,678
Oct 23, 20241.351.371.301.351.35-1.46%72,891
Oct 22, 20241.451.561.241.371.37-8.05%130,349
Oct 21, 20241.501.541.451.491.49-1.97%43,158
Oct 18, 20241.621.701.451.521.52-6.46%126,310
Oct 17, 20241.801.881.551.631.63-4.97%188,101
Oct 16, 20241.721.951.701.711.713.64%213,424
Oct 15, 20241.751.891.611.651.65-4.07%88,016
Oct 14, 20241.951.951.681.721.72-9.95%109,083
Oct 11, 20242.062.061.771.911.910.53%175,606
Oct 10, 20241.462.061.461.901.9027.09%341,448
Oct 9, 20241.811.851.411.501.50-15.06%221,172
Oct 8, 20241.881.931.751.761.76-6.38%44,690
Oct 7, 20242.052.241.801.881.88-9.62%261,487
Oct 4, 20242.392.392.052.082.08-8.57%191,392
Oct 3, 20242.232.342.002.282.282.94%224,268
Oct 2, 20241.852.381.822.212.2120.11%390,869
Oct 1, 20241.861.971.661.841.84-5.64%279,069
Sep 30, 20242.292.561.781.951.95-15.58%638,837
Sep 27, 20242.162.932.052.312.3110.53%4,559,934
Sep 26, 20242.152.501.802.092.09-7.52%1,013,683
Sep 25, 20241.622.491.612.262.2630.64%7,970,654
Sep 24, 20241.281.861.131.731.7347.86%17,297,614
Sep 23, 20241.171.231.111.171.172.63%29,892
Sep 20, 20241.191.191.111.141.14-2.06%32,454
Sep 19, 20241.111.261.091.161.165.82%73,402
Sep 18, 20241.301.301.101.101.10-3.51%13,801
Sep 17, 20241.241.271.101.141.142.70%115,153
Sep 16, 20241.181.251.101.111.11-7.50%19,165
Sep 13, 20241.221.331.151.201.20-4.00%60,488
Sep 12, 20241.181.381.151.251.253.31%37,649
Sep 11, 20241.611.611.151.211.21-24.38%145,923
Sep 10, 20241.601.641.531.601.60-0.62%40,090
Sep 9, 20241.591.751.551.611.61-2.42%81,660
Sep 6, 20241.541.801.531.651.653.12%183,599
Sep 5, 20241.431.981.431.601.607.38%370,831
Sep 4, 20241.211.601.151.491.4918.25%211,158