Skip to main content

DigiAsia Corp. - Ordinary Shares (NQ: FAAS )

3.210 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 3.190 3.500 3.180 3.210 11,015 -0.03(-0.93%)
Jul 17, 2024 3.210 3.470 3.180 3.240 6,637 -0.06(-1.82%)
Jul 16, 2024 3.500 3.570 3.200 3.300 14,231 -0.10(-2.94%)
Jul 15, 2024 3.570 3.570 3.170 3.400 13,351 -0.08(-2.41%)
Jul 12, 2024 4.010 4.010 3.360 3.484 14,364 -0.16(-4.44%)
Jul 11, 2024 3.750 4.408 3.600 3.646 15,682 -0.10(-2.78%)
Jul 10, 2024 3.830 4.080 3.670 3.750 9,543 +0.10(+2.74%)
Jul 09, 2024 5.470 5.760 3.650 3.650 48,922 -1.90(-34.17%)
Jul 08, 2024 5.643 5.853 5.545 5.545 1,312 +0.20(+3.64%)
Jul 05, 2024 5.610 5.948 5.350 5.350 1,071 -0.17(-3.14%)
Jul 03, 2024 5.425 5.890 5.291 5.524 4,809 +0.21(+4.02%)
Jul 02, 2024 5.300 5.760 5.110 5.310 9,451 -0.01(-0.19%)
Jul 01, 2024 6.020 6.020 5.310 5.320 7,112 -0.30(-5.34%)
Jun 28, 2024 6.540 6.540 5.060 5.620 40,544 -1.27(-18.46%)
Jun 27, 2024 7.060 7.250 6.550 6.892 21,674 -0.30(-4.14%)
Jun 26, 2024 8.150 8.490 7.050 7.190 5,688 -0.77(-9.67%)
Jun 25, 2024 7.990 8.000 7.500 7.960 11,269 +0.71(+9.79%)
Jun 24, 2024 7.260 7.260 7.200 7.250 2,150 -0.01(-0.14%)
Jun 21, 2024 7.700 7.790 7.260 7.260 6,837 -0.25(-3.33%)
Jun 20, 2024 7.690 8.100 7.500 7.510 8,108 -0.21(-2.78%)
Jun 18, 2024 7.490 7.725 7.150 7.725 23,003 +0.12(+1.64%)
Jun 17, 2024 7.500 8.120 7.210 7.600 21,283 +0.10(+1.33%)
Jun 14, 2024 7.100 7.920 7.000 7.500 57,074 +0.69(+10.13%)
Jun 13, 2024 7.000 7.075 6.810 6.810 2,138 -0.16(-2.30%)
Jun 12, 2024 7.000 7.000 6.970 6.970 587 -0.05(-0.71%)
Jun 11, 2024 7.130 7.240 6.870 7.020 1,481 +0.11(+1.59%)
Jun 10, 2024 7.190 7.580 6.900 6.910 25,893 -0.03(-0.43%)
Jun 07, 2024 7.480 7.790 6.610 6.940 16,695 -0.39(-5.32%)
Jun 06, 2024 7.550 7.880 7.330 7.330 7,852 -0.61(-7.68%)
Jun 05, 2024 7.400 9.480 6.670 7.940 46,684 +0.44(+5.87%)
Jun 04, 2024 8.220 8.660 7.500 7.500 23,754 -0.40(-5.06%)
Jun 03, 2024 8.110 8.485 7.900 7.900 9,453 -0.04(-0.50%)
May 31, 2024 8.380 8.800 7.930 7.940 11,887 +0.45(+6.01%)
May 30, 2024 8.220 8.435 7.490 7.490 3,035 -1.00(-11.78%)
May 29, 2024 8.990 8.990 8.150 8.490 24,586 -0.21(-2.41%)
May 28, 2024 8.500 9.370 8.500 8.700 19,654 +0.38(+4.57%)
May 24, 2024 8.650 9.170 8.310 8.320 12,348 -1.42(-14.58%)
May 23, 2024 8.530 9.850 7.720 9.740 14,136 +1.11(+12.86%)
May 22, 2024 9.100 9.490 8.580 8.630 22,548 -1.22(-12.39%)
May 21, 2024 8.840 9.850 8.750 9.850 7,718 +0.23(+2.39%)
May 20, 2024 9.580 10.63 9.580 9.620 16,303 -0.38(-3.80%)
May 17, 2024 8.800 10.32 8.715 10.00 11,478 +0.69(+7.41%)
May 16, 2024 8.690 9.480 8.120 9.310 15,359 +0.50(+5.68%)
May 15, 2024 8.220 8.850 8.080 8.810 891 +0.74(+9.17%)
May 14, 2024 8.630 9.000 8.070 8.070 4,006 +0.25(+3.20%)
May 13, 2024 8.130 8.900 7.820 7.820 14,422 -0.67(-7.89%)
May 10, 2024 7.500 8.900 7.500 8.490 38,295 +0.54(+6.79%)
May 09, 2024 8.050 8.050 7.950 7.950 577 -0.63(-7.34%)
May 08, 2024 8.520 9.290 8.310 8.580 24,174 -0.10(-1.20%)
May 07, 2024 8.990 9.080 8.684 8.684 5,743 -0.48(-5.20%)
May 06, 2024 8.530 9.190 8.510 9.160 18,117 +0.65(+7.64%)
May 03, 2024 7.550 8.800 7.527 8.510 17,041 +1.03(+13.77%)
May 02, 2024 7.480 7.999 7.460 7.480 7,446 -0.16(-2.16%)
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.