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

DigiAsia Corp. - Ordinary Shares (NQ: FAAS )

1.275 -0.055 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
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%)
Sep 03, 2024 1.210 1.390 1.090 1.260 176,565 -0.04(-3.08%)
Aug 30, 2024 1.020 1.340 0.9996 1.300 476,114 +0.30(+30.00%)
Aug 29, 2024 1.030 1.080 0.9777 1.000 694,660 -0.01(-0.99%)
Aug 28, 2024 1.070 1.070 0.9772 1.010 102,262 -0.06(-5.61%)
Aug 27, 2024 1.000 1.170 0.9999 1.070 895,821 +0.07(+7.00%)
Aug 26, 2024 1.070 1.070 0.9300 1.000 221,927 +0.03(+3.09%)
Aug 23, 2024 1.100 1.120 0.9600 0.9700 147,448 -0.17(-14.85%)
Aug 22, 2024 1.070 1.320 1.010 1.139 453,708 +0.13(+12.78%)
Aug 21, 2024 1.050 1.100 1.000 1.010 79,144 -0.07(-6.48%)
Aug 20, 2024 1.150 1.150 1.020 1.080 304,959 -0.10(-8.47%)
Aug 19, 2024 1.220 1.307 1.180 1.180 126,268 -0.01(-0.84%)
Aug 16, 2024 1.240 1.451 1.190 1.190 22,846 -0.06(-4.81%)
Aug 15, 2024 1.420 1.580 1.250 1.250 41,423 -0.15(-10.71%)
Aug 14, 2024 1.570 1.780 1.400 1.400 36,878 -0.17(-10.83%)
Aug 13, 2024 1.520 1.740 1.420 1.570 42,865 +0.08(+5.37%)
Aug 12, 2024 1.435 1.510 1.389 1.490 19,084 +0.05(+3.47%)
Aug 09, 2024 1.360 1.580 1.360 1.440 8,394 +0.06(+4.35%)
Aug 08, 2024 1.450 1.620 1.380 1.380 29,785 -0.23(-14.29%)
Aug 07, 2024 1.640 1.690 1.570 1.610 38,112 +0.03(+1.90%)
Aug 06, 2024 1.660 1.750 1.425 1.580 111,485 +0.31(+24.41%)
Aug 05, 2024 1.250 1.409 1.200 1.270 14,632 -0.18(-12.41%)
Aug 02, 2024 1.608 1.750 1.375 1.450 54,829 -0.17(-10.50%)
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.