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 (DAAQW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.8434 0.8434 0.8434 0.8499 372
17th Jul 2025 (Thu) 0.825 0.85 0.825 0.85 200
16th Jul 2025 (Wed) 0.67 0.80 0.67 0.80 0
15th Jul 2025 (Tue) 0.67 0.75 0.67 0.75 0
14th Jul 2025 (Mon) 0.67 0.7881 0.66 0.75 1,120
11th Jul 2025 (Fri) 0.69 0.69 0.65 0.75 723
10th Jul 2025 (Thu) 0.76 0.76 0.75 0.75 31,528
9th Jul 2025 (Wed) 0.8277 0.8277 0.8277 0.8277 300
8th Jul 2025 (Tue) 0.735 0.75 0.7115 0.74 13,911
7th Jul 2025 (Mon) 0.7468 0.7468 0.6999 0.6999 88
4th Jul 2025 (Fri) 0.7468 0.7468 0.74 0.74 0
3rd Jul 2025 (Thu) 0.7468 0.7468 0.74 0.74 0
2nd Jul 2025 (Wed) 0.7468 0.7468 0.7468 0.7397 207
1st Jul 2025 (Tue) 0.78 0.78 0.77 0.76 2
30th Jun 2025 (Mon) 0.78 0.78 0.77 0.85 3,100
27th Jun 2025 (Fri) 0.90 0.925 0.90 0.925 500
26th Jun 2025 (Thu) 0.78 0.78 0.78 0.78 19,124
25th Jun 2025 (Wed) 1.01 1.01 0.7501 0.77 11,945
24th Jun 2025 (Tue) 0.95 1.05 0.95 1.05 0
23rd Jun 2025 (Mon) 0.95 1.06 0.95 1.05 2,234
20th Jun 2025 (Fri) 0.95 1.05 0.95 0.95 9,148
19th Jun 2025 (Thu) 0.942 0.95 0.942 0.95 0
18th Jun 2025 (Wed) 0.942 0.95 0.942 0.95 0
17th Jun 2025 (Tue) 0.942 0.95 0.942 0.95 0
16th Jun 2025 (Mon) 0.942 0.9421 0.942 0.942 500
13th Jun 2025 (Fri) 0.97 0.97 0.95 0.95 0
12th Jun 2025 (Thu) 0.97 0.97 0.96 0.96 2,110
11th Jun 2025 (Wed) 0.95 0.95 0.95 0.93 100
10th Jun 2025 (Tue) 0.97 0.97 0.94 0.94 28
9th Jun 2025 (Mon) 0.97 0.97 0.94 0.94 0
6th Jun 2025 (Fri) 0.97 0.9719 0.97 0.97 10,053
5th Jun 2025 (Thu) 0.95 1.00 0.95 1.01 13,712
4th Jun 2025 (Wed) 0.96 0.97 0.95 0.97 8,973
3rd Jun 2025 (Tue) 1.10 1.10 1.07 1.08 1,200
FTSE 100 Latest
Value8,992.12
Change19.48