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
20th May 2026 (Wed) 20.85 20.85 20.85 20.855 100
19th May 2026 (Tue) 21.04 21.04 20.665 20.665 0
18th May 2026 (Mon) 21.04 21.04 20.78 20.78 0
15th May 2026 (Fri) 21.04 21.04 21.02 21.02 0
14th May 2026 (Thu) 21.04 21.425 21.04 21.425 0
13th May 2026 (Wed) 21.04 21.195 21.04 21.195 0
12th May 2026 (Tue) 21.04 21.04 21.04 21.085 0
11th May 2026 (Mon) 21.01 21.27 21.01 21.27 115
8th May 2026 (Fri) 21.01 21.01 21.01 21.0685 100
7th May 2026 (Thu) 21.23 21.23 21.01 21.01 100
6th May 2026 (Wed) 21.23 21.23 21.23 21.335 100
5th May 2026 (Tue) 20.11 20.77 20.11 20.77 78
4th May 2026 (Mon) 20.11 20.465 20.11 20.465 36
1st May 2026 (Fri) 20.11 20.345 20.11 20.345 0
30th Apr 2026 (Thu) 20.11 20.16 20.11 20.1676 200
29th Apr 2026 (Wed) 20.04 20.04 19.855 19.855 0
28th Apr 2026 (Tue) 20.04 20.04 20.04 20.0437 100
27th Apr 2026 (Mon) 20.19 20.20 20.19 20.255 800
24th Apr 2026 (Fri) 20.39 20.39 20.27 20.27 0
23rd Apr 2026 (Thu) 20.39 20.39 20.39 20.28 100
22nd Apr 2026 (Wed) 19.81 20.28 19.81 20.28 0
21st Apr 2026 (Tue) 19.81 20.035 19.81 20.035 0
20th Apr 2026 (Mon) 19.81 20.2016 19.81 20.2016 0
17th Apr 2026 (Fri) 19.81 20.09 19.81 20.09 0
16th Apr 2026 (Thu) 19.81 19.81 19.81 19.8172 152
15th Apr 2026 (Wed) 19.42 19.8526 19.42 19.8526 100
14th Apr 2026 (Tue) 19.42 19.8299 19.42 19.8299 0
13th Apr 2026 (Mon) 19.42 19.545 19.42 19.545 0
10th Apr 2026 (Fri) 19.42 19.42 19.35 19.35 0
9th Apr 2026 (Thu) 19.42 19.42 19.30 19.30 0
8th Apr 2026 (Wed) 19.42 19.42 19.19 19.19 0
7th Apr 2026 (Tue) 19.42 19.42 18.8701 18.8701 0
6th Apr 2026 (Mon) 19.42 19.42 18.815 18.815 0
3rd Apr 2026 (Fri) 19.42 19.42 18.68 18.68 0
2nd Apr 2026 (Thu) 19.42 19.42 18.68 18.68 0
1st Apr 2026 (Wed) 19.42 19.42 18.6177 18.6177 13
31st Mar 2026 (Tue) 19.42 19.42 18.5483 18.5483 4
30th Mar 2026 (Mon) 19.42 19.42 18.24 18.24 5
27th Mar 2026 (Fri) 19.42 19.42 18.3962 18.3962 0
26th Mar 2026 (Thu) 19.42 19.42 18.9909 18.9909 0
25th Mar 2026 (Wed) 19.42 19.42 19.32 19.32 0
24th Mar 2026 (Tue) 19.42 19.42 19.155 19.155 0
23rd Mar 2026 (Mon) 19.42 19.42 19.2348 19.2348 0
FTSE 100 Latest
Value10,443.47
Change11.13