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
6th Feb 2026 (Fri) 19.11 19.24 19.11 19.24 0
5th Feb 2026 (Thu) 19.11 19.11 18.5387 18.5387 0
4th Feb 2026 (Wed) 19.11 19.24 19.11 19.24 450
3rd Feb 2026 (Tue) 19.74 19.74 19.74 19.585 0
2nd Feb 2026 (Mon) 19.82 19.85 19.77 19.71 706
30th Jan 2026 (Fri) 19.81 19.81 19.81 19.8619 0
29th Jan 2026 (Thu) 20.19 20.19 20.19 20.1632 147
28th Jan 2026 (Wed) 20.23 20.5152 20.23 20.5152 84
27th Jan 2026 (Tue) 20.23 20.5152 20.23 20.5152 0
26th Jan 2026 (Mon) 20.23 20.23 20.23 20.22 0
23rd Jan 2026 (Fri) 20.26 20.35 20.25 20.315 791
22nd Jan 2026 (Thu) 20.25 20.25 20.125 20.125 0
21st Jan 2026 (Wed) 20.25 20.25 20.1464 20.1464 0
20th Jan 2026 (Tue) 20.25 20.25 20.1248 20.1248 0
19th Jan 2026 (Mon) 20.25 20.507 20.25 20.507 0
16th Jan 2026 (Fri) 20.25 20.507 20.25 20.507 0
15th Jan 2026 (Thu) 20.25 20.275 20.25 20.275 0
14th Jan 2026 (Wed) 20.25 20.25 20.25 20.2578 100
13th Jan 2026 (Tue) 19.89 19.89 19.84 19.84 0
12th Jan 2026 (Mon) 19.89 19.89 19.84 19.84 0
9th Jan 2026 (Fri) 19.89 19.89 19.64 19.64 0
8th Jan 2026 (Thu) 19.89 19.89 19.6363 19.6363 0
7th Jan 2026 (Wed) 19.89 19.89 19.60 19.60 0
6th Jan 2026 (Tue) 19.89 19.89 19.6914 19.6914 0
5th Jan 2026 (Mon) 19.89 19.89 19.705 19.705 0
2nd Jan 2026 (Fri) 19.89 19.89 19.325 19.325 0
1st Jan 2026 (Thu) 19.89 19.89 18.94 18.94 0
31st Dec 2025 (Wed) 19.89 19.89 18.94 18.94 0
30th Dec 2025 (Tue) 19.89 19.89 19.00 19.00 0
29th Dec 2025 (Mon) 19.89 19.89 19.11 19.11 0
26th Dec 2025 (Fri) 19.89 19.89 19.345 19.345 0
25th Dec 2025 (Thu) 19.89 19.89 19.45 19.45 0
24th Dec 2025 (Wed) 19.89 19.89 19.45 19.45 0
23rd Dec 2025 (Tue) 19.89 19.89 19.47 19.47 0
22nd Dec 2025 (Mon) 19.89 19.89 19.5352 19.5352 0
19th Dec 2025 (Fri) 19.89 19.89 19.4706 19.4706 0
18th Dec 2025 (Thu) 19.89 19.89 19.175 19.175 0
17th Dec 2025 (Wed) 19.89 19.89 19.105 19.105 0
16th Dec 2025 (Tue) 19.89 19.89 19.3577 19.3577 0
15th Dec 2025 (Mon) 19.89 19.89 19.355 19.355 0
12th Dec 2025 (Fri) 19.89 19.89 19.8641 19.8641 0
11th Dec 2025 (Thu) 19.89 20.1951 19.89 20.1951 0
10th Dec 2025 (Wed) 19.89 20.1922 19.89 20.1922 0
9th Dec 2025 (Tue) 19.89 20.22 19.89 20.22 0
8th Dec 2025 (Mon) 19.89 19.9855 19.89 19.9855 0
FTSE 100 Latest
Value10,369.75
Change60.53