Skip to main content

DigiAsia Corp. - Ordinary Shares (NQ: FAAS )

7.000 +0.030 (+0.43%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.270 7.900 6.860 7.645 25,607 +0.14(+1.93%)
Apr 30, 2024 6.750 7.720 6.600 7.500 25,028 +0.93(+14.16%)
Apr 29, 2024 7.180 7.180 6.310 6.570 12,317 -0.19(-2.81%)
Apr 26, 2024 7.170 7.690 6.760 6.760 23,586 -0.06(-0.88%)
Apr 25, 2024 8.693 8.693 6.820 6.820 21,262 -1.19(-14.86%)
Apr 24, 2024 8.990 8.990 7.410 8.010 67,176 -0.84(-9.49%)
Apr 23, 2024 9.380 9.480 8.830 8.850 15,454 -0.42(-4.53%)
Apr 22, 2024 8.470 9.430 8.470 9.270 29,427 +0.76(+8.93%)
Apr 19, 2024 8.230 8.590 7.530 8.510 4,295 +0.11(+1.31%)
Apr 18, 2024 7.140 8.560 7.136 8.400 29,684 +1.02(+13.82%)
Apr 17, 2024 6.820 7.550 6.750 7.380 31,067 +0.29(+4.09%)
Apr 16, 2024 6.750 7.300 5.987 7.090 49,401 +0.27(+3.96%)
Apr 15, 2024 7.000 7.100 6.600 6.820 20,685 -0.27(-3.81%)
Apr 12, 2024 7.890 7.990 7.090 7.090 9,996 -1.15(-13.96%)
Apr 11, 2024 8.200 8.725 7.680 8.240 18,877 -0.49(-5.61%)
Apr 10, 2024 7.190 9.255 6.820 8.730 86,021 +1.45(+19.92%)
Apr 09, 2024 6.820 7.460 6.810 7.280 51,941 -0.49(-6.31%)
Apr 08, 2024 6.180 7.780 5.864 7.770 415,031 +1.34(+20.84%)
Apr 05, 2024 7.680 8.700 6.000 6.430 1,923,405 +0.93(+16.91%)
Apr 04, 2024 5.750 6.630 5.350 5.500 54,289 -1.21(-18.03%)
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.