DigiAsia Corp. - FAAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.22	0.21	0.21	0.22	0.2	2.07M
September 11, 2025	0.2	0.22	0.22	0.22	0.19	4.63M
September 10, 2025	0.23	0.2	0.2	0.23	0.19	3.68M
September 09, 2025	0.23	0.23	0.23	0.24	0.22	2.45M
September 08, 2025	0.22	0.23	0.23	0.28	0.22	8.44M
September 05, 2025	0.22	0.22	0.22	0.22	0.21	1.82M
September 04, 2025	0.24	0.22	0.22	0.24	0.22	1.44M
September 03, 2025	0.25	0.24	0.24	0.26	0.24	3.2M
September 02, 2025	0.25	0.24	0.24	0.25	0.23	2.64M
August 29, 2025	0.25	0.25	0.25	0.28	0.25	2.16M
August 28, 2025	0.27	0.25	0.25	0.27	0.24	2.81M
August 27, 2025	0.26	0.26	0.26	0.27	0.25	7.12M
August 26, 2025	0.29	0.25	0.25	0.29	0.25	2.83M
August 25, 2025	0.29	0.29	0.29	0.29	0.28	1.15M
August 22, 2025	0.29	0.29	0.29	0.31	0.28	2.63M
August 21, 2025	0.3	0.28	0.28	0.32	0.27	7.73M
August 20, 2025	0.3	0.28	0.28	0.34	0.27	8.12M
August 19, 2025	0.29	0.28	0.28	0.29	0.26	1.11M
August 18, 2025	0.29	0.3	0.3	0.33	0.28	6.46M
August 15, 2025	0.25	0.28	0.28	0.36	0.25	20.04M
August 14, 2025	0.27	0.25	0.25	0.27	0.24	1.4M
August 13, 2025	0.26	0.27	0.27	0.3	0.26	1.66M
August 12, 2025	0.27	0.28	0.28	0.3	0.26	2.68M
August 11, 2025	0.42	0.28	0.28	0.42	0.26	27.17M
August 08, 2025	0.29	0.29	0.29	0.3	0.28	562,511
August 07, 2025	0.31	0.29	0.29	0.34	0.29	1.32M
August 06, 2025	0.38	0.31	0.31	0.38	0.28	1.74M
August 05, 2025	0.42	0.36	0.36	0.42	0.36	927,593
August 04, 2025	0.39	0.42	0.42	0.49	0.38	1.55M
August 01, 2025	0.37	0.38	0.38	0.4	0.36	761,343
July 31, 2025	0.42	0.39	0.39	0.44	0.37	643,900
July 30, 2025	0.45	0.43	0.43	0.46	0.42	380,335
July 29, 2025	0.46	0.45	0.45	0.48	0.41	537,376
July 28, 2025	0.48	0.48	0.48	0.48	0.46	383,725
July 25, 2025	0.49	0.48	0.48	0.5	0.46	215,084
July 24, 2025	0.48	0.48	0.48	0.5	0.48	348,026
July 23, 2025	0.5	0.5	0.5	0.51	0.46	912,299
July 22, 2025	0.5	0.49	0.49	0.51	0.46	779,007
July 21, 2025	0.52	0.51	0.51	0.54	0.5	1.54M
July 18, 2025	0.46	0.49	0.49	0.52	0.46	1.69M
July 17, 2025	0.44	0.46	0.46	0.49	0.43	1.1M
July 16, 2025	0.46	0.44	0.44	0.47	0.43	934,246
July 15, 2025	0.49	0.47	0.47	0.51	0.47	1.35M
July 14, 2025	0.51	0.52	0.52	0.55	0.46	2.66M
July 11, 2025	0.43	0.52	0.52	0.78	0.43	93.83M
July 10, 2025	0.43	0.41	0.41	0.44	0.39	1.09M
July 09, 2025	0.46	0.44	0.44	0.47	0.43	1.44M
July 08, 2025	0.53	0.47	0.47	0.54	0.43	1.64M
July 07, 2025	0.56	0.53	0.53	0.59	0.53	515,800
July 03, 2025	0.6	0.56	0.56	0.6	0.54	386,942
July 02, 2025	0.57	0.59	0.59	0.6	0.56	499,348
July 01, 2025	0.58	0.57	0.57	0.59	0.55	569,409
June 30, 2025	0.63	0.57	0.57	0.64	0.56	929,900
June 27, 2025	0.58	0.63	0.63	0.65	0.58	866,617
June 26, 2025	0.61	0.59	0.59	0.62	0.58	537,000
June 25, 2025	0.57	0.61	0.61	0.65	0.55	1.29M
June 24, 2025	0.53	0.59	0.59	0.6	0.52	2.12M
June 23, 2025	0.55	0.53	0.53	0.56	0.5	992,292
June 20, 2025	0.58	0.57	0.57	0.6	0.54	1.77M
June 18, 2025	0.63	0.59	0.59	0.64	0.57	1.25M

DigiAsia Corp. (FAAS) NASDAQ