Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DigiAsia Corp. - Ordinary Shares (NQ: FAAS )

0.5950 +0.0655 (+12.37%)
Streaming Delayed Price Updated: 10:17 AM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.5320 0.5601 0.5179 0.5295 108,244 -0.01(-1.76%)
Nov 21, 2024 0.6020 0.6451 0.5000 0.5390 174,132 -0.08(-12.78%)
Nov 20, 2024 0.6300 0.7000 0.6000 0.6180 112,271 -0.03(-4.78%)
Nov 19, 2024 0.6111 0.6890 0.5855 0.6490 168,162 +0.02(+3.02%)
Nov 18, 2024 0.6000 0.7600 0.5335 0.6300 178,313 +0.08(+13.86%)
Nov 15, 2024 0.6000 0.6200 0.5167 0.5533 206,052 -0.05(-7.78%)
Nov 14, 2024 0.7179 0.7500 0.5831 0.6000 377,037 -0.11(-15.59%)
Nov 13, 2024 0.8062 0.8440 0.6611 0.7108 235,266 -0.13(-15.38%)
Nov 12, 2024 0.7600 0.9000 0.7011 0.8400 387,814 +0.11(+15.58%)
Nov 11, 2024 0.7600 0.7590 0.6616 0.7268 232,165 -0.00(-0.63%)
Nov 08, 2024 0.7040 0.7399 0.6505 0.7314 158,012 +0.05(+6.93%)
Nov 07, 2024 0.6860 0.7099 0.6025 0.6840 216,165 +0.04(+6.00%)
Nov 06, 2024 0.6400 0.8600 0.6000 0.6453 1,180,978 +0.01(+1.56%)
Nov 05, 2024 0.7850 0.8200 0.6078 0.6354 808,543 -0.26(-29.40%)
Nov 04, 2024 0.9500 1.020 0.8700 0.9000 172,619 -0.07(-7.22%)
Nov 01, 2024 1.070 1.100 0.9400 0.9700 155,074 -0.06(-5.83%)
Oct 31, 2024 1.080 1.200 1.000 1.030 144,753 -0.05(-4.63%)
Oct 30, 2024 1.250 1.250 1.052 1.080 272,825 -0.19(-15.29%)
Oct 29, 2024 1.350 1.454 1.250 1.275 58,874 -0.06(-4.14%)
Oct 28, 2024 1.430 1.430 1.250 1.330 76,321 -0.08(-5.67%)
Oct 25, 2024 1.240 1.430 1.220 1.410 121,592 +0.16(+12.80%)
Oct 24, 2024 1.330 1.360 1.200 1.250 104,678 -0.10(-7.41%)
Oct 23, 2024 1.350 1.370 1.300 1.350 72,890 -0.02(-1.46%)
Oct 22, 2024 1.450 1.559 1.240 1.370 130,348 -0.12(-8.05%)
Oct 21, 2024 1.500 1.538 1.450 1.490 43,158 -0.03(-1.97%)
Oct 18, 2024 1.620 1.699 1.450 1.520 126,310 -0.10(-6.46%)
Oct 17, 2024 1.800 1.880 1.550 1.625 188,098 -0.08(-4.97%)
Oct 16, 2024 1.720 1.950 1.700 1.710 213,424 +0.06(+3.64%)
Oct 15, 2024 1.750 1.889 1.610 1.650 88,016 -0.07(-4.07%)
Oct 14, 2024 1.950 1.950 1.680 1.720 109,065 -0.19(-9.95%)
Oct 11, 2024 2.060 2.060 1.773 1.910 175,606 +0.01(+0.53%)
Oct 10, 2024 1.460 2.055 1.460 1.900 340,340 +0.40(+27.09%)
Oct 09, 2024 1.807 1.849 1.412 1.495 221,047 -0.26(-15.06%)
Oct 08, 2024 1.880 1.930 1.750 1.760 44,617 -0.12(-6.38%)
Oct 07, 2024 2.050 2.240 1.800 1.880 261,487 -0.20(-9.62%)
Oct 04, 2024 2.390 2.390 2.050 2.080 190,027 -0.19(-8.57%)
Oct 03, 2024 2.230 2.343 2.000 2.275 224,250 +0.06(+2.94%)
Oct 02, 2024 1.845 2.380 1.820 2.210 390,007 +0.37(+20.11%)
Oct 01, 2024 1.860 1.970 1.660 1.840 279,067 -0.11(-5.64%)
Sep 30, 2024 2.290 2.560 1.780 1.950 636,931 -0.36(-15.58%)
Sep 27, 2024 2.160 2.930 2.050 2.310 4,559,939 +0.22(+10.53%)
Sep 26, 2024 2.150 2.500 1.800 2.090 1,012,621 -0.17(-7.52%)
Sep 25, 2024 1.620 2.490 1.613 2.260 7,954,184 +0.53(+30.64%)
Sep 24, 2024 1.280 1.860 1.130 1.730 17,281,636 +0.56(+47.86%)
Sep 23, 2024 1.160 1.230 1.110 1.170 29,892 +0.03(+2.63%)
Sep 20, 2024 1.190 1.190 1.110 1.140 32,454 -0.02(-2.06%)
Sep 19, 2024 1.110 1.259 1.090 1.164 73,402 +0.06(+5.82%)
Sep 18, 2024 1.300 1.300 1.100 1.100 13,801 -0.04(-3.51%)
Sep 17, 2024 1.240 1.270 1.100 1.140 115,153 +0.03(+2.70%)
Sep 16, 2024 1.180 1.250 1.100 1.110 19,120 -0.09(-7.50%)
Sep 13, 2024 1.222 1.325 1.150 1.200 60,488 -0.05(-4.00%)
Sep 12, 2024 1.180 1.380 1.150 1.250 37,649 +0.04(+3.31%)
Sep 11, 2024 1.610 1.610 1.150 1.210 145,923 -0.39(-24.38%)
Sep 10, 2024 1.600 1.640 1.530 1.600 40,090 -0.01(-0.62%)
Sep 09, 2024 1.590 1.750 1.550 1.610 81,660 -0.04(-2.42%)
Sep 06, 2024 1.540 1.800 1.530 1.650 183,599 +0.05(+3.12%)
Sep 05, 2024 1.430 1.980 1.430 1.600 370,770 +0.11(+7.38%)
Sep 04, 2024 1.210 1.600 1.150 1.490 214,702 +0.23(+18.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.