5 DAY PERFORMANCE
-25.24%
1 MONTH PERFORMANCE
+35.09%
3 MONTH PERFORMANCE
-55.23%
6 MONTH PERFORMANCE
-77.87%
YEAR-TO-DATE PERFORMANCE
+2.67%
DigiAsia Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.87 | $0.76 (-12.45%) | $1.02 | $0.76 | 1.16 M | $5.66 M |
| 01/13/2025 | $1.10 | $0.90 (-18.19%) | $1.11 | $0.81 | 564,595 | $6.68 M |
| 01/10/2025 | $1.04 | $1.10 (5.77%) | $1.24 | $1.00 | 727,641 | $8.17 M |
| 01/08/2025 | $1.01 | $1.03 (1.98%) | $1.12 | $0.92 | 399,208 | $7.65 M |
| 01/07/2025 | $1.07 | $0.99 (-7.67%) | $1.12 | $0.93 | 233,100 | $7.34 M |
| 01/06/2025 | $1.09 | $1.04 (-4.59%) | $1.18 | $0.99 | 505,200 | $7.72 M |
| 01/03/2025 | $0.92 | $1.09 (18.48%) | $1.15 | $0.91 | 526,720 | $8.09 M |
| 01/02/2025 | $0.85 | $0.92 (8.07%) | $0.95 | $0.85 | 334,680 | $6.82 M |
| 12/31/2024 | $1.15 | $0.75 (-34.78%) | $1.15 | $0.75 | 880,100 | $5.57 M |
| 12/30/2024 | $0.84 | $1.15 (36.9%) | $1.17 | $0.82 | 1.87 M | $8.54 M |
| 12/27/2024 | $0.70 | $0.82 (17.43%) | $1.23 | $0.67 | 4.19 M | $6.10 M |
| 12/26/2024 | $0.56 | $0.65 (15.69%) | $0.70 | $0.52 | 814,608 | $4.82 M |
| 12/24/2024 | $0.53 | $0.61 (13.94%) | $0.69 | $0.51 | 1.21 M | $4.49 M |
| 12/23/2024 | $0.42 | $0.56 (31.21%) | $0.90 | $0.38 | 6.07 M | $4.12 M |
| 12/20/2024 | $0.49 | $0.42 (-12.7%) | $0.49 | $0.40 | 323,351 | $3.14 M |
| 12/19/2024 | $0.57 | $0.49 (-14.56%) | $0.57 | $0.43 | 485,780 | $3.61 M |
| 12/18/2024 | $0.52 | $0.49 (-5.63%) | $0.52 | $0.47 | 228,746 | $3.64 M |
| 12/17/2024 | $0.54 | $0.52 (-2.98%) | $0.58 | $0.47 | 209,200 | $3.90 M |
| 12/16/2024 | $0.60 | $0.53 (-11.74%) | $0.60 | $0.52 | 111,531 | $3.91 M |
| 12/13/2024 | $0.60 | $0.57 (-5%) | $0.60 | $0.53 | 48,317 | $4.23 M |
| 12/12/2024 | $0.59 | $0.58 (-2.26%) | $0.61 | $0.52 | 107,133 | $4.28 M |
| 12/11/2024 | $0.70 | $0.58 (-16.86%) | $0.73 | $0.58 | 269,000 | $4.32 M |
| 12/10/2024 | $0.80 | $0.65 (-18.3%) | $0.80 | $0.63 | 362,348 | $4.85 M |
| 12/09/2024 | $0.65 | $0.73 (12.31%) | $0.73 | $0.60 | 347,147 | $5.42 M |
| 12/06/2024 | $0.63 | $0.59 (-6.56%) | $0.63 | $0.57 | 232,720 | $4.35 M |
| 12/05/2024 | $0.63 | $0.58 (-7.47%) | $0.63 | $0.58 | 76,956 | $4.32 M |
| 12/04/2024 | $0.62 | $0.58 (-6.45%) | $0.62 | $0.56 | 113,027 | $4.31 M |
| 12/03/2024 | $0.64 | $0.59 (-7.81%) | $0.64 | $0.56 | 69,900 | $4.38 M |
| 12/02/2024 | $0.60 | $0.62 (3.17%) | $0.65 | $0.55 | 168,700 | $4.60 M |
| 11/29/2024 | $0.63 | $0.58 (-7.94%) | $0.63 | $0.58 | 165,100 | $4.31 M |
| 11/27/2024 | $0.57 | $0.64 (11.15%) | $0.66 | $0.56 | 212,921 | $4.72 M |
| 11/26/2024 | $0.62 | $0.59 (-4.15%) | $0.63 | $0.54 | 161,829 | $4.38 M |
| 11/25/2024 | $0.53 | $0.58 (9.47%) | $0.67 | $0.53 | 230,820 | $4.32 M |
| 11/22/2024 | $0.53 | $0.53 (-0.47%) | $0.56 | $0.52 | 108,244 | $3.93 M |
| 11/21/2024 | $0.60 | $0.54 (-10.47%) | $0.65 | $0.50 | 174,149 | $4.00 M |
| 11/20/2024 | $0.63 | $0.62 (-1.94%) | $0.70 | $0.60 | 112,300 | $4.59 M |
| 11/19/2024 | $0.61 | $0.65 (6.2%) | $0.69 | $0.59 | 168,200 | $4.82 M |
| 11/18/2024 | $0.60 | $0.63 (5%) | $0.76 | $0.53 | 178,940 | $4.68 M |
| 11/15/2024 | $0.60 | $0.55 (-7.78%) | $0.62 | $0.52 | 207,990 | $4.11 M |
| 11/14/2024 | $0.72 | $0.60 (-16.42%) | $0.75 | $0.58 | 379,114 | $4.46 M |
| 11/13/2024 | $0.81 | $0.71 (-11.83%) | $0.84 | $0.66 | 235,300 | $5.28 M |
| 11/12/2024 | $0.76 | $0.84 (10.09%) | $0.90 | $0.70 | 387,861 | $6.24 M |
| 11/11/2024 | $0.76 | $0.73 (-4.24%) | $0.76 | $0.66 | 232,200 | $5.40 M |
| 11/08/2024 | $0.70 | $0.73 (3.89%) | $0.74 | $0.65 | 158,012 | $5.43 M |
| 11/07/2024 | $0.69 | $0.68 (-0.29%) | $0.71 | $0.60 | 219,121 | $5.08 M |
| 11/06/2024 | $0.64 | $0.65 (0.83%) | $0.86 | $0.60 | 1.18 M | $4.79 M |
| 11/05/2024 | $0.79 | $0.64 (-19.06%) | $0.82 | $0.61 | 811,518 | $4.72 M |
| 11/04/2024 | $0.95 | $0.90 (-5.26%) | $1.02 | $0.87 | 173,400 | $6.68 M |
| 11/01/2024 | $1.07 | $0.97 (-9.35%) | $1.10 | $0.94 | 155,100 | $7.20 M |
| 10/31/2024 | $1.08 | $1.03 (-4.63%) | $1.20 | $1.00 | 144,800 | $7.65 M |
| 10/30/2024 | $1.25 | $1.08 (-13.6%) | $1.25 | $1.05 | 272,827 | $8.02 M |
| 10/29/2024 | $1.35 | $1.27 (-5.93%) | $1.45 | $1.25 | 58,900 | $9.43 M |
| 10/28/2024 | $1.43 | $1.33 (-6.99%) | $1.43 | $1.25 | 77,323 | $9.88 M |
| 10/25/2024 | $1.24 | $1.41 (13.71%) | $1.43 | $1.22 | 121,600 | $10.47 M |
| 10/24/2024 | $1.33 | $1.25 (-6.02%) | $1.36 | $1.20 | 104,700 | $9.28 M |
| 10/23/2024 | $1.35 | $1.35 (0%) | $1.37 | $1.30 | 72,900 | $10.03 M |
| 10/22/2024 | $1.45 | $1.37 (-5.52%) | $1.56 | $1.24 | 130,349 | $10.17 M |
| 10/21/2024 | $1.50 | $1.49 (-0.67%) | $1.54 | $1.45 | 43,200 | $11.06 M |
| 10/18/2024 | $1.62 | $1.52 (-6.17%) | $1.70 | $1.45 | 126,310 | $11.29 M |
| 10/17/2024 | $1.80 | $1.63 (-9.44%) | $1.88 | $1.55 | 188,101 | $12.10 M |
| 10/16/2024 | $1.72 | $1.71 (-0.58%) | $1.95 | $1.70 | 213,424 | $12.70 M |
| 10/15/2024 | $1.75 | $1.65 (-5.71%) | $1.89 | $1.61 | 88,016 | $12.25 M |
| 10/14/2024 | $1.95 | $1.72 (-11.79%) | $1.95 | $1.68 | 109,100 | $12.77 M |