DigiAsia Corp. (FAAS)
NASDAQ: FAAS · Real-Time Price · USD
2.080
-0.190 (-8.37%)
At close: Oct 4, 2024, 4:00 PM
2.070
-0.010 (-0.48%)
After-hours: Oct 4, 2024, 6:20 PM EDT
DigiAsia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 2.39 | 2.39 | 2.05 | 2.08 | 2.08 | -8.57% | 191,392 |
| Oct 3, 2024 | 2.23 | 2.34 | 2.00 | 2.28 | 2.28 | 2.94% | 224,268 |
| Oct 2, 2024 | 1.85 | 2.38 | 1.82 | 2.21 | 2.21 | 20.11% | 390,869 |
| Oct 1, 2024 | 1.86 | 1.97 | 1.66 | 1.84 | 1.84 | -5.64% | 279,069 |
| Sep 30, 2024 | 2.29 | 2.56 | 1.78 | 1.95 | 1.95 | -15.58% | 638,837 |
| Sep 27, 2024 | 2.16 | 2.93 | 2.05 | 2.31 | 2.31 | 10.53% | 4,559,934 |
| Sep 26, 2024 | 2.15 | 2.50 | 1.80 | 2.09 | 2.09 | -7.52% | 1,013,683 |
| Sep 25, 2024 | 1.62 | 2.49 | 1.61 | 2.26 | 2.26 | 30.64% | 7,970,654 |
| Sep 24, 2024 | 1.28 | 1.86 | 1.13 | 1.73 | 1.73 | 47.86% | 17,297,614 |
| Sep 23, 2024 | 1.17 | 1.23 | 1.11 | 1.17 | 1.17 | 2.63% | 29,892 |
| Sep 20, 2024 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -2.06% | 32,454 |
| Sep 19, 2024 | 1.11 | 1.26 | 1.09 | 1.16 | 1.16 | 5.82% | 73,402 |
| Sep 18, 2024 | 1.30 | 1.30 | 1.10 | 1.10 | 1.10 | -3.51% | 13,801 |
| Sep 17, 2024 | 1.24 | 1.27 | 1.10 | 1.14 | 1.14 | 2.70% | 115,153 |
| Sep 16, 2024 | 1.18 | 1.25 | 1.10 | 1.11 | 1.11 | -7.50% | 19,165 |
| Sep 13, 2024 | 1.22 | 1.33 | 1.15 | 1.20 | 1.20 | -4.00% | 60,488 |
| Sep 12, 2024 | 1.18 | 1.38 | 1.15 | 1.25 | 1.25 | 3.31% | 37,649 |
| Sep 11, 2024 | 1.61 | 1.61 | 1.15 | 1.21 | 1.21 | -24.38% | 145,923 |
| Sep 10, 2024 | 1.60 | 1.64 | 1.53 | 1.60 | 1.60 | -0.62% | 40,090 |
| Sep 9, 2024 | 1.59 | 1.75 | 1.55 | 1.61 | 1.61 | -2.42% | 81,660 |
| Sep 6, 2024 | 1.54 | 1.80 | 1.53 | 1.65 | 1.65 | 3.12% | 183,599 |
| Sep 5, 2024 | 1.43 | 1.98 | 1.43 | 1.60 | 1.60 | 7.38% | 370,831 |
| Sep 4, 2024 | 1.21 | 1.60 | 1.15 | 1.49 | 1.49 | 18.25% | 211,158 |
| Sep 3, 2024 | 1.21 | 1.39 | 1.09 | 1.26 | 1.26 | -3.08% | 176,965 |
| Aug 30, 2024 | 1.02 | 1.34 | 1.00 | 1.30 | 1.30 | 30.00% | 476,114 |
| Aug 29, 2024 | 1.03 | 1.08 | 0.98 | 1.00 | 1.00 | -0.99% | 701,046 |
| Aug 28, 2024 | 1.07 | 1.07 | 0.98 | 1.01 | 1.01 | -5.61% | 102,869 |
| Aug 27, 2024 | 1.00 | 1.17 | 1.00 | 1.07 | 1.07 | 7.00% | 895,821 |
| Aug 26, 2024 | 1.07 | 1.07 | 0.93 | 1.00 | 1.00 | 3.09% | 221,932 |
| Aug 23, 2024 | 1.10 | 1.12 | 0.96 | 0.97 | 0.97 | -14.84% | 147,448 |
| Aug 22, 2024 | 1.07 | 1.32 | 1.01 | 1.14 | 1.14 | 12.77% | 454,314 |
| Aug 21, 2024 | 1.05 | 1.10 | 1.00 | 1.01 | 1.01 | -6.48% | 79,145 |
| Aug 20, 2024 | 1.15 | 1.15 | 1.02 | 1.08 | 1.08 | -8.47% | 304,959 |
| Aug 19, 2024 | 1.22 | 1.31 | 1.18 | 1.18 | 1.18 | -0.84% | 126,268 |
| Aug 16, 2024 | 1.24 | 1.45 | 1.19 | 1.19 | 1.19 | -4.80% | 22,846 |
| Aug 15, 2024 | 1.42 | 1.58 | 1.25 | 1.25 | 1.25 | -10.71% | 41,423 |
| Aug 14, 2024 | 1.57 | 1.78 | 1.40 | 1.40 | 1.40 | -10.83% | 36,878 |
| Aug 13, 2024 | 1.52 | 1.74 | 1.42 | 1.57 | 1.57 | 5.37% | 42,865 |
| Aug 12, 2024 | 1.44 | 1.51 | 1.39 | 1.49 | 1.49 | 3.47% | 19,084 |
| Aug 9, 2024 | 1.36 | 1.58 | 1.36 | 1.44 | 1.44 | 4.35% | 8,394 |
| Aug 8, 2024 | 1.45 | 1.62 | 1.38 | 1.38 | 1.38 | -14.29% | 29,787 |
| Aug 7, 2024 | 1.64 | 1.69 | 1.57 | 1.61 | 1.61 | 1.90% | 38,464 |
| Aug 6, 2024 | 1.66 | 1.75 | 1.43 | 1.58 | 1.58 | 24.41% | 111,490 |
| Aug 5, 2024 | 1.25 | 1.41 | 1.20 | 1.27 | 1.27 | -12.41% | 15,100 |
| Aug 2, 2024 | 1.61 | 1.75 | 1.38 | 1.45 | 1.45 | -10.49% | 54,829 |
| Aug 1, 2024 | 1.60 | 1.84 | 1.58 | 1.62 | 1.62 | -13.83% | 64,092 |
| Jul 31, 2024 | 2.45 | 3.50 | 1.45 | 1.88 | 1.88 | -5.05% | 1,007,117 |
| Jul 30, 2024 | 2.79 | 2.79 | 1.81 | 1.98 | 1.98 | -30.04% | 35,540 |
| Jul 29, 2024 | 3.00 | 3.00 | 2.71 | 2.83 | 2.83 | -1.63% | 1,305 |
| Jul 26, 2024 | 3.04 | 3.04 | 2.75 | 2.88 | 2.88 | -1.13% | 2,871 |
| Jul 25, 2024 | 2.84 | 3.08 | 2.81 | 2.91 | 2.91 | -1.02% | 3,288 |
| Jul 24, 2024 | 2.99 | 3.16 | 2.74 | 2.94 | 2.94 | 0.68% | 8,252 |
| Jul 23, 2024 | 3.10 | 3.24 | 2.74 | 2.92 | 2.92 | -2.99% | 17,971 |
| Jul 22, 2024 | 3.24 | 3.24 | 2.91 | 3.01 | 3.01 | -5.05% | 12,262 |
| Jul 19, 2024 | 3.24 | 3.45 | 3.17 | 3.17 | 3.17 | -1.25% | 13,622 |
| Jul 18, 2024 | 3.19 | 3.50 | 3.18 | 3.21 | 3.21 | -0.93% | 11,015 |
| Jul 17, 2024 | 3.21 | 3.47 | 3.18 | 3.24 | 3.24 | -1.82% | 6,637 |
| Jul 16, 2024 | 3.50 | 3.57 | 3.20 | 3.30 | 3.30 | -2.94% | 14,231 |
| Jul 15, 2024 | 3.57 | 3.57 | 3.17 | 3.40 | 3.40 | -2.41% | 13,378 |
| Jul 12, 2024 | 4.01 | 4.01 | 3.36 | 3.48 | 3.48 | -4.44% | 14,364 |
| Jul 11, 2024 | 3.75 | 4.41 | 3.60 | 3.65 | 3.65 | -2.77% | 15,711 |
| Jul 10, 2024 | 3.83 | 4.08 | 3.67 | 3.75 | 3.75 | 2.74% | 9,543 |
| Jul 9, 2024 | 5.47 | 5.76 | 3.65 | 3.65 | 3.65 | -34.17% | 49,172 |
| Jul 8, 2024 | 5.64 | 5.85 | 5.55 | 5.55 | 5.55 | 3.64% | 1,312 |
| Jul 5, 2024 | 5.61 | 5.95 | 5.35 | 5.35 | 5.35 | -3.15% | 1,071 |
| Jul 3, 2024 | 5.43 | 5.89 | 5.29 | 5.52 | 5.52 | 4.03% | 4,809 |
| Jul 2, 2024 | 5.30 | 5.76 | 5.11 | 5.31 | 5.31 | -0.19% | 9,451 |
| Jul 1, 2024 | 6.02 | 6.02 | 5.31 | 5.32 | 5.32 | -5.34% | 7,112 |
| Jun 28, 2024 | 6.54 | 6.54 | 5.06 | 5.62 | 5.62 | -18.46% | 40,544 |
| Jun 27, 2024 | 7.06 | 7.25 | 6.55 | 6.89 | 6.89 | -4.14% | 21,674 |
| Jun 26, 2024 | 8.15 | 8.49 | 7.05 | 7.19 | 7.19 | -9.67% | 5,688 |
| Jun 25, 2024 | 7.99 | 8.00 | 7.50 | 7.96 | 7.96 | 9.79% | 11,269 |
| Jun 24, 2024 | 7.26 | 7.26 | 7.20 | 7.25 | 7.25 | -0.14% | 2,157 |
| Jun 21, 2024 | 7.70 | 7.79 | 7.26 | 7.26 | 7.26 | -3.33% | 6,837 |
| Jun 20, 2024 | 7.69 | 8.10 | 7.50 | 7.51 | 7.51 | -2.78% | 8,108 |
| Jun 18, 2024 | 7.49 | 7.73 | 7.15 | 7.73 | 7.73 | 1.64% | 23,003 |
| Jun 17, 2024 | 7.50 | 8.12 | 7.21 | 7.60 | 7.60 | 1.33% | 21,283 |
| Jun 14, 2024 | 7.10 | 7.92 | 7.00 | 7.50 | 7.50 | 10.13% | 57,074 |
| Jun 13, 2024 | 7.00 | 7.08 | 6.81 | 6.81 | 6.81 | -2.30% | 2,138 |
| Jun 12, 2024 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | -0.71% | 587 |
| Jun 11, 2024 | 7.13 | 7.24 | 6.87 | 7.02 | 7.02 | 1.59% | 1,481 |
| Jun 10, 2024 | 7.19 | 7.58 | 6.90 | 6.91 | 6.91 | -0.43% | 25,893 |
| Jun 7, 2024 | 7.48 | 7.79 | 6.61 | 6.94 | 6.94 | -5.32% | 16,695 |
| Jun 6, 2024 | 7.55 | 7.88 | 7.33 | 7.33 | 7.33 | -7.68% | 7,852 |
| Jun 5, 2024 | 7.40 | 9.48 | 6.67 | 7.94 | 7.94 | 5.87% | 46,684 |
| Jun 4, 2024 | 8.22 | 8.66 | 7.50 | 7.50 | 7.50 | -5.06% | 23,754 |
| Jun 3, 2024 | 8.11 | 8.49 | 7.90 | 7.90 | 7.90 | -0.50% | 9,453 |
| May 31, 2024 | 8.38 | 8.80 | 7.93 | 7.94 | 7.94 | 6.01% | 11,887 |
| May 30, 2024 | 8.22 | 8.44 | 7.49 | 7.49 | 7.49 | -11.78% | 3,035 |
| May 29, 2024 | 8.99 | 8.99 | 8.15 | 8.49 | 8.49 | -2.41% | 24,586 |
| May 28, 2024 | 8.50 | 9.37 | 8.50 | 8.70 | 8.70 | 4.57% | 19,654 |
| May 24, 2024 | 8.65 | 9.17 | 8.31 | 8.32 | 8.32 | -14.58% | 12,348 |
| May 23, 2024 | 8.53 | 9.85 | 7.72 | 9.74 | 9.74 | 12.86% | 14,136 |
| May 22, 2024 | 9.10 | 9.49 | 8.58 | 8.63 | 8.63 | -12.39% | 22,548 |
| May 21, 2024 | 8.84 | 9.85 | 8.75 | 9.85 | 9.85 | 2.39% | 7,718 |
| May 20, 2024 | 9.58 | 10.63 | 9.58 | 9.62 | 9.62 | -3.80% | 16,303 |
| May 17, 2024 | 8.80 | 10.32 | 8.72 | 10.00 | 10.00 | 7.41% | 11,478 |
| May 16, 2024 | 8.69 | 9.48 | 8.12 | 9.31 | 9.31 | 5.68% | 15,359 |
| May 15, 2024 | 8.22 | 8.85 | 8.08 | 8.81 | 8.81 | 9.17% | 891 |
| May 14, 2024 | 8.63 | 9.00 | 8.07 | 8.07 | 8.07 | 3.20% | 4,006 |