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

DigiAsia Corp. - Ordinary Shares (NQ: FAAS )

0.6490 +0.0440 (+7.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 0.5610 0.7000 0.5200 0.6490 806,747 +0.04(+7.27%)
Dec 24, 2024 0.5310 0.6900 0.5101 0.6050 1,206,654 +0.05(+9.01%)
Dec 23, 2024 0.4230 0.9000 0.3750 0.5550 6,007,355 +0.13(+31.08%)
Dec 20, 2024 0.4850 0.4858 0.4003 0.4234 321,740 -0.03(-6.37%)
Dec 19, 2024 0.5687 0.5687 0.4300 0.4522 420,131 -0.04(-7.73%)
Dec 18, 2024 0.5193 0.5224 0.4680 0.4901 228,575 -0.03(-6.61%)
Dec 17, 2024 0.5409 0.5800 0.4732 0.5248 208,699 -0.00(-0.23%)
Dec 16, 2024 0.5960 0.6000 0.5210 0.5260 111,030 -0.04(-7.72%)
Dec 13, 2024 0.6000 0.6000 0.5345 0.5700 48,317 -0.01(-1.01%)
Dec 12, 2024 0.5900 0.6149 0.5200 0.5758 107,133 -0.01(-1.07%)
Dec 11, 2024 0.7000 0.7340 0.5800 0.5820 266,749 -0.07(-10.85%)
Dec 10, 2024 0.7990 0.7990 0.6310 0.6528 360,521 -0.08(-10.58%)
Dec 09, 2024 0.6500 0.7322 0.6032 0.7300 337,573 +0.14(+24.49%)
Dec 06, 2024 0.6276 0.6276 0.5730 0.5864 232,720 +0.00(+0.76%)
Dec 05, 2024 0.6290 0.6290 0.5801 0.5820 76,771 +0.00(+0.34%)
Dec 04, 2024 0.6200 0.6200 0.5646 0.5800 113,027 -0.01(-1.69%)
Dec 03, 2024 0.6400 0.6400 0.5610 0.5900 69,861 -0.03(-4.68%)
Dec 02, 2024 0.6000 0.6450 0.5500 0.6190 168,162 +0.04(+6.72%)
Nov 29, 2024 0.6300 0.6300 0.5800 0.5800 165,064 -0.06(-8.83%)
Nov 27, 2024 0.5700 0.6600 0.5610 0.6362 212,921 +0.05(+7.81%)
Nov 26, 2024 0.6157 0.6290 0.5400 0.5901 161,629 +0.01(+1.51%)
Nov 25, 2024 0.5310 0.6708 0.5300 0.5813 230,820 +0.05(+9.78%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.