DigiAsia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	0.54	0.54	0.47	0.49	-	-10.19%	148,960
Mar 10, 2025	0.56	0.56	0.50	0.54	0.54	0.82%	188,781
Mar 7, 2025	0.54	0.59	0.49	0.54	0.54	1.08%	129,460
Mar 6, 2025	0.54	0.54	0.50	0.53	0.53	3.70%	180,201
Mar 5, 2025	0.52	0.57	0.49	0.51	0.51	2.20%	119,272
Mar 4, 2025	0.46	0.55	0.45	0.50	0.50	5.37%	202,738
Mar 3, 2025	0.52	0.54	0.45	0.47	0.47	-12.26%	315,216
Feb 28, 2025	0.53	0.58	0.51	0.54	0.54	0.15%	120,433
Feb 27, 2025	0.53	0.56	0.51	0.54	0.54	-0.20%	73,191
Feb 26, 2025	0.53	0.59	0.50	0.54	0.54	2.15%	117,679
Feb 25, 2025	0.55	0.60	0.50	0.53	0.53	-0.09%	131,706
Feb 24, 2025	0.59	0.63	0.53	0.53	0.53	-8.95%	342,083
Feb 21, 2025	0.58	0.62	0.50	0.58	0.58	0.97%	241,847
Feb 20, 2025	0.59	0.64	0.57	0.58	0.58	-5.46%	190,072
Feb 19, 2025	0.61	0.67	0.57	0.61	0.61	1.67%	171,396
Feb 18, 2025	0.59	0.64	0.58	0.60	0.60	2.20%	150,411
Feb 14, 2025	0.58	0.63	0.53	0.59	0.59	3.00%	137,395
Feb 13, 2025	0.52	0.58	0.50	0.57	0.57	14.23%	207,432
Feb 12, 2025	0.67	0.70	0.45	0.50	0.50	-25.51%	824,111
Feb 11, 2025	0.79	0.80	0.61	0.67	0.67	-20.69%	552,625
Feb 10, 2025	0.61	0.85	0.59	0.84	0.84	48.06%	1,520,464
Feb 7, 2025	0.52	0.60	0.51	0.57	0.57	9.19%	352,989
Feb 6, 2025	0.50	0.54	0.50	0.52	0.52	2.05%	123,174
Feb 5, 2025	0.54	0.55	0.50	0.51	0.51	0.20%	59,693
Feb 4, 2025	0.48	0.53	0.47	0.51	0.51	10.70%	111,908
Feb 3, 2025	0.47	0.53	0.43	0.46	0.46	-3.83%	113,923
Jan 31, 2025	0.53	0.55	0.47	0.48	0.48	-7.69%	232,943
Jan 30, 2025	0.52	0.55	0.50	0.52	0.52	-3.70%	159,275
Jan 29, 2025	0.47	0.63	0.46	0.54	0.54	12.50%	1,119,532
Jan 28, 2025	0.55	0.58	0.46	0.48	0.48	-15.64%	529,579
Jan 27, 2025	0.55	0.60	0.51	0.57	0.57	1.16%	277,034
Jan 24, 2025	0.59	0.65	0.51	0.56	0.56	-3.18%	431,558
Jan 23, 2025	0.63	0.71	0.52	0.58	0.58	-14.58%	624,596
Jan 22, 2025	0.67	0.71	0.56	0.68	0.68	1.52%	475,310
Jan 21, 2025	0.75	0.82	0.65	0.67	0.67	-10.89%	369,897
Jan 17, 2025	0.72	0.83	0.68	0.75	0.75	7.02%	386,111
Jan 16, 2025	0.75	0.75	0.63	0.70	0.70	-3.70%	134,151
Jan 15, 2025	0.80	0.83	0.63	0.73	0.73	-4.21%	678,847
Jan 14, 2025	0.87	1.02	0.76	0.76	0.76	-15.36%	1,157,578
Jan 13, 2025	1.10	1.11	0.81	0.90	0.90	-18.19%	564,595
Jan 10, 2025	1.04	1.24	1.00	1.10	1.10	6.80%	726,652
Jan 8, 2025	1.01	1.12	0.92	1.03	1.03	4.26%	399,208
Jan 7, 2025	1.07	1.12	0.93	0.99	0.99	-5.01%	233,079
Jan 6, 2025	1.09	1.18	0.99	1.04	1.04	-4.59%	505,194
Jan 3, 2025	0.92	1.15	0.91	1.09	1.09	18.66%	526,720
Jan 2, 2025	0.85	0.95	0.85	0.92	0.92	22.48%	334,680
Dec 31, 2024	1.15	1.15	0.75	0.75	0.75	-34.78%	880,076
Dec 30, 2024	0.84	1.17	0.82	1.15	1.15	39.90%	1,868,352
Dec 27, 2024	0.70	1.23	0.67	0.82	0.82	26.66%	4,189,586
Dec 26, 2024	0.56	0.70	0.52	0.65	0.65	7.27%	814,608