DigiAsia Corp. - Ordinary Shares (NQ: FAAS )

0.9700 -0.0600 (-5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.720 109,083 -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 2.080 191,392 -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 4,559,934 +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.