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. (FAASW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.0366 0.039 0.03 0.039 18,413
17th Jul 2025 (Thu) 0.0371 0.0371 0.0364 0.0448 2,351
16th Jul 2025 (Wed) 0.0474 0.0474 0.036 0.0467 1,817
15th Jul 2025 (Tue) 0.0406 0.0406 0.0406 0.038 0
14th Jul 2025 (Mon) 0.0406 0.0406 0.0406 0.0437 100
11th Jul 2025 (Fri) 0.0417 0.057 0.0401 0.0404 99,400
10th Jul 2025 (Thu) 0.0361 0.042 0.035 0.036 4,297
9th Jul 2025 (Wed) 0.04 0.04 0.0377 0.04 6,468
8th Jul 2025 (Tue) 0.0428 0.0428 0.0428 0.0423 355
7th Jul 2025 (Mon) 0.04 0.0423 0.04 0.0423 0
4th Jul 2025 (Fri) 0.04 0.0465 0.04 0.0465 0
3rd Jul 2025 (Thu) 0.04 0.0465 0.04 0.0465 0
2nd Jul 2025 (Wed) 0.04 0.04 0.0353 0.0388 3,884
1st Jul 2025 (Tue) 0.0413 0.0413 0.0409 0.0508 700
30th Jun 2025 (Mon) 0.0579 0.0579 0.0499 0.0499 10,277
27th Jun 2025 (Fri) 0.059 0.059 0.059 0.05 0
26th Jun 2025 (Thu) 0.0409 0.0412 0.0406 0.045 5,986
25th Jun 2025 (Wed) 0.0599 0.0599 0.0553 0.0553 1
24th Jun 2025 (Tue) 0.0599 0.0599 0.05 0.0512 700
23rd Jun 2025 (Mon) 0.0505 0.0505 0.0405 0.0456 14,518
20th Jun 2025 (Fri) 0.0592 0.0592 0.0518 0.0517 977
19th Jun 2025 (Thu) 0.0659 0.0659 0.0523 0.0659 1,964
18th Jun 2025 (Wed) 0.0659 0.0659 0.0523 0.0659 1,964
17th Jun 2025 (Tue) 0.0511 0.0634 0.0511 0.0634 400
16th Jun 2025 (Mon) 0.0695 0.0695 0.0521 0.0604 7,049
13th Jun 2025 (Fri) 0.0729 0.0729 0.062 0.0651 9,300
12th Jun 2025 (Thu) 0.0736 0.0736 0.0736 0.06 1,100
11th Jun 2025 (Wed) 0.0601 0.0698 0.0601 0.069 8,415
10th Jun 2025 (Tue) 0.07 0.075 0.0695 0.0789 7,021
9th Jun 2025 (Mon) 0.0654 0.0654 0.0654 0.0675 1,515
6th Jun 2025 (Fri) 0.0699 0.0699 0.06 0.0694 700
5th Jun 2025 (Thu) 0.065 0.065 0.0525 0.0641 1,055
4th Jun 2025 (Wed) 0.07 0.07 0.0685 0.0767 7,418
3rd Jun 2025 (Tue) 0.089 0.089 0.0621 0.0772 3,455
2nd Jun 2025 (Mon) 0.0999 0.0999 0.0753 0.08 19,500
30th May 2025 (Fri) 0.0901 0.11 0.0791 0.0924 71,549
29th May 2025 (Thu) 0.08 0.0847 0.08 0.0831 9,460
28th May 2025 (Wed) 0.0713 0.0713 0.0713 0.0713 2,369
27th May 2025 (Tue) 0.085 0.085 0.0703 0.08 159,019
26th May 2025 (Mon) 0.075 0.075 0.075 0.075 0
24th May 2025 (Sat) 0.0701 0.0701 0.0701 0.075 21,394
23rd May 2025 (Fri) 0.0701 0.0701 0.0701 0.0701 21,394
22nd May 2025 (Thu) 0.0838 0.085 0.0838 0.085 8,118
21st May 2025 (Wed) 0.0546 0.0699 0.0546 0.0699 3,580
20th May 2025 (Tue) 0.06 0.06 0.06 0.06 0
19th May 2025 (Mon) 0.082 0.082 0.055 0.06 35,175
FTSE 100 Latest
Value8,992.12
Change19.48