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
18th Jul 2025 (Fri) 0.4698 0.5153 0.4698 0.4941 111,044
17th Jul 2025 (Thu) 0.433 0.4849 0.433 0.4635 58,313
16th Jul 2025 (Wed) 0.4652 0.47 0.4255 0.44 107,876
15th Jul 2025 (Tue) 0.4801 0.51 0.4727 0.472 115,579
14th Jul 2025 (Mon) 0.5238 0.55 0.463 0.519 260,098
11th Jul 2025 (Fri) 0.46 0.7833 0.46 0.516 5,564,900
10th Jul 2025 (Thu) 0.4265 0.4265 0.393 0.4091 103,071
9th Jul 2025 (Wed) 0.4504 0.4507 0.43 0.4368 81,383
8th Jul 2025 (Tue) 0.5335 0.5335 0.4302 0.473 188,155
7th Jul 2025 (Mon) 0.5628 0.5704 0.5303 0.534 37,015
4th Jul 2025 (Fri) 0.596 0.596 0.5413 0.5647 19,969
3rd Jul 2025 (Thu) 0.596 0.596 0.5413 0.5647 19,969
2nd Jul 2025 (Wed) 0.57 0.5907 0.56 0.5931 19,879
1st Jul 2025 (Tue) 0.5689 0.5901 0.551 0.5697 17,892
30th Jun 2025 (Mon) 0.6101 0.6187 0.5624 0.5706 66,984
27th Jun 2025 (Fri) 0.599 0.64 0.599 0.6259 50,636
26th Jun 2025 (Thu) 0.591 0.6092 0.5811 0.5864 19,737
25th Jun 2025 (Wed) 0.58 0.64 0.56 0.6054 43,227
24th Jun 2025 (Tue) 0.548 0.6124 0.52 0.587 114,261
23rd Jun 2025 (Mon) 0.5502 0.56 0.5031 0.5286 93,202
20th Jun 2025 (Fri) 0.5988 0.5988 0.548 0.566 208,351
19th Jun 2025 (Thu) 0.6218 0.635 0.573 0.587 142,560
18th Jun 2025 (Wed) 0.6218 0.635 0.573 0.587 142,560
17th Jun 2025 (Tue) 0.591 0.6875 0.591 0.6266 36,138
16th Jun 2025 (Mon) 0.6296 0.6625 0.5863 0.6198 139,582
13th Jun 2025 (Fri) 0.6848 0.6979 0.615 0.6525 184,028
12th Jun 2025 (Thu) 0.6609 0.6609 0.5885 0.6069 106,025
11th Jun 2025 (Wed) 0.73 0.75 0.63 0.666 262,050
10th Jun 2025 (Tue) 0.695 0.83 0.6901 0.7302 231,620
9th Jun 2025 (Mon) 0.7292 0.76 0.6452 0.6911 547,465
6th Jun 2025 (Fri) 0.5348 0.8478 0.531 0.7181 2,481,700
5th Jun 2025 (Thu) 0.7502 0.7502 0.50 0.5122 287,628
4th Jun 2025 (Wed) 0.7181 0.8401 0.7111 0.7659 685,128
3rd Jun 2025 (Tue) 0.8536 0.9665 0.7652 0.7943 763,392
2nd Jun 2025 (Mon) 1.555 1.56 0.8815 1.02 5,896,865
30th May 2025 (Fri) 1.125 1.56 1.08 1.33 4,642,779
29th May 2025 (Thu) 0.93 1.09 0.918 1.07 734,578
28th May 2025 (Wed) 0.8122 0.9422 0.788 0.8529 665,906
27th May 2025 (Tue) 1.02 1.15 0.7901 0.894 13,994,515
26th May 2025 (Mon) 0.6576 0.6576 0.6576 0.6576 0
24th May 2025 (Sat) 0.457 0.828 0.457 0.6576 2,824,466
23rd May 2025 (Fri) 0.457 0.828 0.457 0.7386 2,824,466
22nd May 2025 (Thu) 0.431 0.5406 0.38 0.485 997,441
21st May 2025 (Wed) 0.3602 0.4618 0.3558 0.3867 1,177,042
20th May 2025 (Tue) 0.326 0.3895 0.3096 0.372 1,523,330
19th May 2025 (Mon) 0.4682 0.627 0.306 0.346 52,756,826
FTSE 100 Latest
Value8,992.12
Change19.48