Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Digital Asset A (DAAQ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 10.61 10.65 10.60 10.65 1,380
17th Jul 2025 (Thu) 10.655 10.655 10.61 10.62 1,608
16th Jul 2025 (Wed) 10.51 10.65 10.51 10.65 1,068
15th Jul 2025 (Tue) 10.45 10.50 10.45 10.50 773
14th Jul 2025 (Mon) 10.47 10.47 10.47 10.4737 169
11th Jul 2025 (Fri) 10.55 10.55 10.49 10.485 5,523
10th Jul 2025 (Thu) 10.43 10.43 10.40 10.44 521
9th Jul 2025 (Wed) 10.31 10.42 10.31 10.39 2,954
8th Jul 2025 (Tue) 10.40 10.40 10.37 10.3753 963
7th Jul 2025 (Mon) 10.38 10.41 10.33 10.39 2,143
4th Jul 2025 (Fri) 10.35 10.40 10.35 10.43 1,000
3rd Jul 2025 (Thu) 10.35 10.40 10.35 10.43 1,000
2nd Jul 2025 (Wed) 10.40 10.40 10.31 10.36 13,029
1st Jul 2025 (Tue) 10.45 10.52 10.45 10.50 875
30th Jun 2025 (Mon) 10.39 10.49 10.36 10.48 7,856
27th Jun 2025 (Fri) 10.48 10.52 10.43 10.465 5,120
26th Jun 2025 (Thu) 10.49 10.62 10.49 10.50 10,325
25th Jun 2025 (Wed) 10.95 10.95 10.46 10.45 22,420
24th Jun 2025 (Tue) 10.95 10.99 10.95 10.96 9,816
23rd Jun 2025 (Mon) 11.09 11.18 10.90 10.95 68,835
20th Jun 2025 (Fri) 10.62 10.71 10.62 10.71 1,501
19th Jun 2025 (Thu) 10.51 10.70 10.51 10.65 3,300
18th Jun 2025 (Wed) 10.51 10.70 10.51 10.65 3,300
17th Jun 2025 (Tue) 10.55 10.62 10.55 10.62 1,200
16th Jun 2025 (Mon) 10.62 10.65 10.54 10.58 4,437
13th Jun 2025 (Fri) 10.55 10.64 10.52 10.64 3,583
12th Jun 2025 (Thu) 10.55 10.55 10.55 10.53 800
11th Jun 2025 (Wed) 10.54 10.54 10.54 10.55 500
10th Jun 2025 (Tue) 10.53 10.53 10.49 10.49 0
9th Jun 2025 (Mon) 10.53 10.53 10.50 10.50 7,536
6th Jun 2025 (Fri) 10.49 10.50 10.47 10.50 13,805
5th Jun 2025 (Thu) 10.48 10.51 10.45 10.48 3,653
4th Jun 2025 (Wed) 10.45 10.48 10.43 10.45 50,343
3rd Jun 2025 (Tue) 10.43 10.44 10.43 10.45 7,200
FTSE 100 Latest
Value8,992.12
Change19.48