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 D (DADS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 21.21 21.21 21.15 21.2343 288
18th Sep 2025 (Thu) 21.18 21.18 21.18 21.22 100
17th Sep 2025 (Wed) 20.64 21.0094 20.64 21.0094 0
16th Sep 2025 (Tue) 20.64 20.955 20.64 20.955 0
15th Sep 2025 (Mon) 20.64 20.785 20.64 20.785 0
12th Sep 2025 (Fri) 20.64 20.755 20.64 20.755 0
11th Sep 2025 (Thu) 20.64 20.64 20.64 20.6247 402
10th Sep 2025 (Wed) 20.15 20.54 20.15 20.54 103
9th Sep 2025 (Tue) 20.15 20.15 20.15 20.2943 751
8th Sep 2025 (Mon) 20.05 20.15 20.05 20.1592 3,700
5th Sep 2025 (Fri) 20.23 20.23 20.035 20.035 1
4th Sep 2025 (Thu) 20.23 20.23 19.96 19.96 0
3rd Sep 2025 (Wed) 20.23 20.23 20.05 20.05 0
2nd Sep 2025 (Tue) 20.23 20.23 20.13 20.13 0
1st Sep 2025 (Mon) 20.23 20.23 20.105 20.105 0
29th Aug 2025 (Fri) 20.23 20.23 20.105 20.105 0
28th Aug 2025 (Thu) 20.23 20.24 20.23 20.21 1,207
27th Aug 2025 (Wed) 19.96 20.125 19.96 20.125 0
26th Aug 2025 (Tue) 19.96 20.095 19.96 20.095 0
25th Aug 2025 (Mon) 19.96 20.0346 19.96 20.0346 1
22nd Aug 2025 (Fri) 19.96 20.21 19.96 20.21 0
21st Aug 2025 (Thu) 19.96 19.96 19.96 19.92 750
20th Aug 2025 (Wed) 19.95 20.03 19.95 20.0522 425
19th Aug 2025 (Tue) 20.16 20.16 20.09 20.05 100
18th Aug 2025 (Mon) 20.20 20.34 20.20 20.31 1,100
15th Aug 2025 (Fri) 20.16 20.16 20.16 20.20 100
14th Aug 2025 (Thu) 20.12 20.12 20.12 20.24 500
13th Aug 2025 (Wed) 20.10 20.10 20.10 20.1274 100
12th Aug 2025 (Tue) 20.06 20.06 20.06 20.065 111
11th Aug 2025 (Mon) 20.05 20.07 20.02 19.99 2,150
8th Aug 2025 (Fri) 19.96 19.96 19.86 19.91 5,746
7th Aug 2025 (Thu) 19.98 20.00 19.91 19.9841 1,282
6th Aug 2025 (Wed) 19.90 20.00 19.90 19.9426 9,328
FTSE 100 Latest
Value9,216.67
Change-11.44