Skip to main content
DigiAsia Corp. (FAAS)
NASDAQ: FAAS · Real-Time Price · USD
0.605
+0.048 (8.58%)
At close: Dec 24, 2024, 12:57 PM
0.578
-0.027 (-4.41%)
After-hours: Dec 24, 2024, 3:41 PM EST

DigiAsia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.530.690.510.610.619.01%1,204,773
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
Sep 3, 20241.211.391.091.261.26-3.08%176,965
Aug 30, 20241.021.341.001.301.3030.00%476,114
Aug 29, 20241.031.080.981.001.00-0.99%701,046
Aug 28, 20241.071.070.981.011.01-5.61%102,869
Aug 27, 20241.001.171.001.071.077.00%895,821
Aug 26, 20241.071.070.931.001.003.09%221,932
Aug 23, 20241.101.120.960.970.97-14.84%147,448
Aug 22, 20241.071.321.011.141.1412.77%454,314
Aug 21, 20241.051.101.001.011.01-6.48%79,145
Aug 20, 20241.151.151.021.081.08-8.47%304,959
Aug 19, 20241.221.311.181.181.18-0.84%126,268
Aug 16, 20241.241.451.191.191.19-4.80%22,846
Aug 15, 20241.421.581.251.251.25-10.71%41,423
Aug 14, 20241.571.781.401.401.40-10.83%36,878
Aug 13, 20241.521.741.421.571.575.37%42,865
Aug 12, 20241.441.511.391.491.493.47%19,084
Aug 9, 20241.361.581.361.441.444.35%8,394
Aug 8, 20241.451.621.381.381.38-14.29%29,787
Aug 7, 20241.641.691.571.611.611.90%38,464
Aug 6, 20241.661.751.431.581.5824.41%111,490
Aug 5, 20241.251.411.201.271.27-12.41%15,100