DigiAsia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	0.45	0.46	0.42	0.43	0.43	-5.37%	380,335
Jul 29, 2025	0.46	0.48	0.41	0.45	0.45	-4.40%	537,376
Jul 28, 2025	0.48	0.48	0.46	0.48	0.48	-0.38%	383,725
Jul 25, 2025	0.49	0.50	0.46	0.48	0.48	-1.60%	215,084
Jul 24, 2025	0.48	0.50	0.48	0.48	0.48	-2.86%	348,026
Jul 23, 2025	0.50	0.51	0.46	0.50	0.50	1.67%	912,299
Jul 22, 2025	0.50	0.51	0.46	0.49	0.49	-3.75%	779,007
Jul 21, 2025	0.52	0.54	0.50	0.51	0.51	3.20%	1,543,672
Jul 18, 2025	0.46	0.52	0.46	0.49	0.49	6.60%	1,689,082
Jul 17, 2025	0.44	0.49	0.43	0.46	0.46	5.34%	1,151,792
Jul 16, 2025	0.46	0.47	0.43	0.44	0.44	-6.78%	934,246
Jul 15, 2025	0.49	0.51	0.47	0.47	0.47	-9.06%	1,349,924
Jul 14, 2025	0.51	0.55	0.46	0.52	0.52	0.58%	2,660,006
Jul 11, 2025	0.43	0.78	0.43	0.52	0.52	26.13%	94,420,673
Jul 10, 2025	0.43	0.44	0.39	0.41	0.41	-6.34%	1,087,800
Jul 9, 2025	0.46	0.47	0.43	0.44	0.44	-7.65%	1,438,418
Jul 8, 2025	0.53	0.54	0.43	0.47	0.47	-11.42%	1,637,666
Jul 7, 2025	0.56	0.59	0.53	0.53	0.53	-5.44%	515,772
Jul 3, 2025	0.60	0.60	0.54	0.56	0.56	-4.79%	386,942
Jul 2, 2025	0.57	0.60	0.56	0.59	0.59	4.11%	499,348
Jul 1, 2025	0.58	0.59	0.55	0.57	0.57	-0.16%	575,002
Jun 30, 2025	0.63	0.64	0.56	0.57	0.57	-8.84%	929,867
Jun 27, 2025	0.58	0.65	0.58	0.63	0.63	6.74%	866,617
Jun 26, 2025	0.61	0.62	0.58	0.59	0.59	-3.14%	536,989
Jun 25, 2025	0.57	0.65	0.55	0.61	0.61	3.13%	1,285,874
Jun 24, 2025	0.53	0.62	0.52	0.59	0.59	11.05%	2,129,993
Jun 23, 2025	0.55	0.56	0.50	0.53	0.53	-6.61%	992,292
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