DigiAsia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.26	0.30	0.26	0.27	0.27	-1.82%	1,656,405
Aug 12, 2025	0.27	0.30	0.26	0.28	0.28	-3.51%	2,683,194
Aug 11, 2025	0.42	0.42	0.26	0.29	0.29	-3.23%	27,171,800
Aug 8, 2025	0.29	0.30	0.28	0.29	0.29	1.55%	562,511
Aug 7, 2025	0.31	0.34	0.29	0.29	0.29	-6.96%	1,338,408
Aug 6, 2025	0.38	0.38	0.28	0.31	0.31	-13.90%	1,741,863
Aug 5, 2025	0.42	0.42	0.36	0.36	0.36	-13.83%	983,818
Aug 4, 2025	0.39	0.49	0.38	0.42	0.42	10.52%	1,551,562
Aug 1, 2025	0.37	0.40	0.36	0.38	0.38	-2.05%	761,343
Jul 31, 2025	0.42	0.44	0.37	0.39	0.39	-9.73%	643,853
Jul 30, 2025	0.45	0.46	0.42	0.43	0.43	-5.37%	380,335
Jul 29, 2025	0.46	0.48	0.41	0.45	0.45	-4.40%	537,376
Jul 28, 2025	0.48	0.48	0.46	0.48	0.48	-0.38%	383,725
Jul 25, 2025	0.49	0.50	0.46	0.48	0.48	-1.60%	215,084
Jul 24, 2025	0.48	0.50	0.48	0.48	0.48	-2.86%	348,026
Jul 23, 2025	0.50	0.51	0.46	0.50	0.50	1.67%	912,299
Jul 22, 2025	0.50	0.51	0.46	0.49	0.49	-3.75%	779,007
Jul 21, 2025	0.52	0.54	0.50	0.51	0.51	3.20%	1,543,672
Jul 18, 2025	0.46	0.52	0.46	0.49	0.49	6.60%	1,689,082
Jul 17, 2025	0.44	0.49	0.43	0.46	0.46	5.34%	1,151,792
Jul 16, 2025	0.46	0.47	0.43	0.44	0.44	-6.78%	934,246
Jul 15, 2025	0.49	0.51	0.47	0.47	0.47	-9.06%	1,349,924
Jul 14, 2025	0.51	0.55	0.46	0.52	0.52	0.58%	2,660,006
Jul 11, 2025	0.43	0.78	0.43	0.52	0.52	26.13%	94,420,673
Jul 10, 2025	0.43	0.44	0.39	0.41	0.41	-6.34%	1,087,800
Jul 9, 2025	0.46	0.47	0.43	0.44	0.44	-7.65%	1,438,418
Jul 8, 2025	0.53	0.54	0.43	0.47	0.47	-11.42%	1,637,666
Jul 7, 2025	0.56	0.59	0.53	0.53	0.53	-5.44%	515,772
Jul 3, 2025	0.60	0.60	0.54	0.56	0.56	-4.79%	386,942
Jul 2, 2025	0.57	0.60	0.56	0.59	0.59	4.11%	499,348
Jul 1, 2025	0.58	0.59	0.55	0.57	0.57	-0.16%	575,002
Jun 30, 2025	0.63	0.64	0.56	0.57	0.57	-8.84%	929,867
Jun 27, 2025	0.58	0.65	0.58	0.63	0.63	6.74%	866,617
Jun 26, 2025	0.61	0.62	0.58	0.59	0.59	-3.14%	536,989
Jun 25, 2025	0.57	0.65	0.55	0.61	0.61	3.13%	1,285,874
Jun 24, 2025	0.53	0.62	0.52	0.59	0.59	11.05%	2,129,993
Jun 23, 2025	0.55	0.56	0.50	0.53	0.53	-6.61%	992,292
Jun 20, 2025	0.58	0.60	0.54	0.57	0.57	-3.58%	1,960,234
Jun 18, 2025	0.63	0.64	0.57	0.59	0.59	-6.32%	1,283,709
Jun 17, 2025	0.59	0.69	0.59	0.63	0.63	1.10%	1,523,635
Jun 16, 2025	0.62	0.67	0.59	0.62	0.62	-5.01%	1,591,101
Jun 13, 2025	0.68	0.70	0.61	0.65	0.65	7.51%	2,769,041
Jun 12, 2025	0.68	0.68	0.59	0.61	0.61	-8.87%	1,915,397
Jun 11, 2025	0.73	0.76	0.63	0.67	0.67	-8.79%	3,320,529
Jun 10, 2025	0.70	0.83	0.69	0.73	0.73	5.66%	4,812,148
Jun 9, 2025	0.74	0.76	0.64	0.69	0.69	-3.76%	5,998,687
Jun 6, 2025	0.53	0.85	0.53	0.72	0.72	40.20%	56,044,597
Jun 5, 2025	0.73	0.76	0.47	0.51	0.51	-33.12%	7,217,845
Jun 4, 2025	0.72	0.85	0.71	0.77	0.77	-3.58%	7,831,001
Jun 3, 2025	0.85	0.98	0.76	0.79	0.79	-22.13%	8,990,769