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!

Digiasia Corp. (FAAS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.088 0.088 0.0807 0.0807 0
18th Sep 2025 (Thu) 0.088 0.0925 0.0725 0.0807 4,494,533
17th Sep 2025 (Wed) 0.0891 0.1119 0.0849 0.0902 1,594,226
16th Sep 2025 (Tue) 0.1238 0.1238 0.0827 0.096 1,635,037
15th Sep 2025 (Mon) 0.1795 0.1795 0.115 0.1261 2,758,332
12th Sep 2025 (Fri) 0.215 0.2168 0.2023 0.2073 140,095
11th Sep 2025 (Thu) 0.2034 0.2202 0.1906 0.2169 268,507
10th Sep 2025 (Wed) 0.2316 0.2325 0.1933 0.2024 438,425
9th Sep 2025 (Tue) 0.225 0.2374 0.2211 0.2315 147,267
8th Sep 2025 (Mon) 0.2249 0.2773 0.2249 0.2304 695,870
5th Sep 2025 (Fri) 0.22 0.22 0.2116 0.217 123,598
4th Sep 2025 (Thu) 0.242 0.242 0.2171 0.2243 157,867
3rd Sep 2025 (Wed) 0.2488 0.26 0.242 0.2411 232,700
2nd Sep 2025 (Tue) 0.25 0.25 0.225 0.237 101,922
1st Sep 2025 (Mon) 0.2552 0.275 0.247 0.2473 98,083
29th Aug 2025 (Fri) 0.2552 0.275 0.247 0.2473 98,083
28th Aug 2025 (Thu) 0.2619 0.2619 0.242 0.246 181,441
27th Aug 2025 (Wed) 0.2594 0.2706 0.251 0.264 1,070,635
26th Aug 2025 (Tue) 0.2899 0.2899 0.25 0.2513 270,037
25th Aug 2025 (Mon) 0.2852 0.29 0.275 0.2867 54,842
22nd Aug 2025 (Fri) 0.291 0.3095 0.2843 0.2881 157,346
21st Aug 2025 (Thu) 0.2997 0.3225 0.272 0.2752 488,469
20th Aug 2025 (Wed) 0.289 0.34 0.272 0.2763 628,513
19th Aug 2025 (Tue) 0.283 0.2843 0.264 0.276 79,582
18th Aug 2025 (Mon) 0.279 0.3266 0.279 0.295 492,406
15th Aug 2025 (Fri) 0.2592 0.3526 0.255 0.2756 1,159,710
14th Aug 2025 (Thu) 0.26 0.26 0.243 0.2519 56,799
13th Aug 2025 (Wed) 0.2839 0.294 0.2602 0.27 198,650
12th Aug 2025 (Tue) 0.2678 0.30 0.256 0.275 277,122
11th Aug 2025 (Mon) 0.4199 0.4199 0.265 0.285 2,105,477
8th Aug 2025 (Fri) 0.2945 0.2955 0.276 0.2945 54,739
7th Aug 2025 (Thu) 0.316 0.335 0.29 0.29 114,743
6th Aug 2025 (Wed) 0.362 0.362 0.2855 0.3117 76,555
5th Aug 2025 (Tue) 0.4081 0.4081 0.3621 0.362 79,063
4th Aug 2025 (Mon) 0.404 0.49 0.404 0.4201 72,989
1st Aug 2025 (Fri) 0.37 0.38 0.36 0.3801 33,248
31st Jul 2025 (Thu) 0.4322 0.4322 0.3741 0.388 59,296
30th Jul 2025 (Wed) 0.455 0.455 0.4207 0.4299 29,774
29th Jul 2025 (Tue) 0.475 0.48 0.4113 0.4543 24,461
28th Jul 2025 (Mon) 0.479 0.48 0.46 0.4752 30,133
25th Jul 2025 (Fri) 0.48 0.50 0.47 0.477 27,155
24th Jul 2025 (Thu) 0.4851 0.50 0.4803 0.4847 57,966
23rd Jul 2025 (Wed) 0.4793 0.5049 0.4552 0.499 93,754
22nd Jul 2025 (Tue) 0.4972 0.499 0.4628 0.4908 65,994
FTSE 100 Latest
Value9,216.67
Change0.00