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
6th Feb 2026 (Fri) 0.45 0.45 0.4102 0.4102 1
5th Feb 2026 (Thu) 0.45 0.45 0.4199 0.4199 0
4th Feb 2026 (Wed) 0.45 0.45 0.42 0.42 0
3rd Feb 2026 (Tue) 0.45 0.45 0.45 0.44 0
2nd Feb 2026 (Mon) 0.4588 0.4588 0.4575 0.4599 200
30th Jan 2026 (Fri) 0.46 0.46 0.4588 0.44 630
29th Jan 2026 (Thu) 0.4401 0.4692 0.4401 0.4692 0
28th Jan 2026 (Wed) 0.4401 0.47 0.4401 0.4576 1,100
27th Jan 2026 (Tue) 0.46 0.46 0.4576 0.4576 0
26th Jan 2026 (Mon) 0.46 0.46 0.46 0.44 1,000
23rd Jan 2026 (Fri) 0.46 0.46 0.46 0.46 0
22nd Jan 2026 (Thu) 0.46 0.46 0.4425 0.46 400
21st Jan 2026 (Wed) 0.452 0.46 0.4279 0.45 1,410
20th Jan 2026 (Tue) 0.401 0.4201 0.401 0.4201 0
19th Jan 2026 (Mon) 0.401 0.45 0.401 0.4401 400
16th Jan 2026 (Fri) 0.401 0.45 0.401 0.4401 400
15th Jan 2026 (Thu) 0.3988 0.4019 0.3952 0.4192 900
14th Jan 2026 (Wed) 0.4113 0.431 0.4113 0.43 262
13th Jan 2026 (Tue) 0.45 0.45 0.4019 0.41 42,509
12th Jan 2026 (Mon) 0.40 0.41 0.40 0.41 0
9th Jan 2026 (Fri) 0.40 0.41 0.40 0.41 0
8th Jan 2026 (Thu) 0.40 0.40 0.40 0.40 0
7th Jan 2026 (Wed) 0.40 0.40 0.40 0.40 0
6th Jan 2026 (Tue) 0.40 0.40 0.40 0.40 0
5th Jan 2026 (Mon) 0.40 0.41 0.40 0.41 0
2nd Jan 2026 (Fri) 0.40 0.4782 0.40 0.4782 0
1st Jan 2026 (Thu) 0.40 0.4782 0.40 0.4782 0
31st Dec 2025 (Wed) 0.40 0.4782 0.40 0.4782 0
30th Dec 2025 (Tue) 0.40 0.4782 0.40 0.4782 0
29th Dec 2025 (Mon) 0.40 0.4782 0.40 0.4782 0
26th Dec 2025 (Fri) 0.40 0.4782 0.40 0.4782 0
25th Dec 2025 (Thu) 0.40 0.40 0.40 0.40 1,000
24th Dec 2025 (Wed) 0.40 0.40 0.40 0.40 1,000
23rd Dec 2025 (Tue) 0.38 0.38 0.37 0.3702 900
22nd Dec 2025 (Mon) 0.3737 0.3737 0.3737 0.3801 100
19th Dec 2025 (Fri) 0.42 0.4376 0.42 0.4376 0
18th Dec 2025 (Thu) 0.42 0.4376 0.42 0.4376 0
17th Dec 2025 (Wed) 0.42 0.42 0.3593 0.3593 0
16th Dec 2025 (Tue) 0.42 0.42 0.3541 0.3593 0
15th Dec 2025 (Mon) 0.4238 0.4238 0.4237 0.4237 0
12th Dec 2025 (Fri) 0.4238 0.4238 0.4237 0.4237 0
11th Dec 2025 (Thu) 0.4238 0.4238 0.4237 0.4237 500
10th Dec 2025 (Wed) 0.51 0.51 0.4045 0.4075 1,000
9th Dec 2025 (Tue) 0.5021 0.52 0.5021 0.52 0
8th Dec 2025 (Mon) 0.5021 0.5086 0.5021 0.5086 0
FTSE 100 Latest
Value10,369.75
Change60.53