DigiAsia Corporation (FAAS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2191 | -27.8010404771 | 0.7881 | 0.82 | 0.51 | 383414 | 0.6247896 | CS |
| 4 | -0.581 | -50.5217391304 | 1.15 | 1.24 | 0.51 | 503208 | 0.83552365 | CS |
| 12 | -0.216 | -27.5159235669 | 0.785 | 1.24 | 0.375 | 556985 | 0.72217611 | CS |
| 26 | -2.251 | -79.8226950355 | 2.82 | 3.5 | 0.375 | 582695 | 1.36536705 | CS |
| 52 | -8.441 | -93.6847946726 | 9.01 | 10.68 | 0.375 | 376605 | 1.65007642 | CS |
| 156 | -8.441 | -93.6847946726 | 9.01 | 10.68 | 0.375 | 376605 | 1.65007642 | CS |
| 260 | -8.441 | -93.6847946726 | 9.01 | 10.68 | 0.375 | 376605 | 1.65007642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 0.5689999 | 0.0064999 | 1.16 | 0.552 | 0.599 | 0.51 | 274617 |
| 1737761700 | 0.5625 | -0.1177 | -17.30 | 0.594 | 0.65 | 0.51 | 431441 |
| 1737675300 | 0.6802 | 0 | 0.00 | 0.6802 | 0.6802 | 0.6802 | 0 |
| 1737588900 | 0.6802 | 0.0102 | 1.52 | 0.67 | 0.705 | 0.56 | 468540 |
| 1737502500 | 0.67 | -0.0819 | -10.89 | 0.7881 | 0.8199999 | 0.65 | 359056 |
| 1737156900 | 0.7519 | 0.0493 | 7.02 | 0.7245 | 0.83 | 0.68 | 385643 |
| 1737070500 | 0.7026 | -0.027 | -3.70 | 0.75 | 0.75 | 0.63 | 133101 |
| 1736984100 | 0.7296 | -0.0321 | -4.21 | 0.8 | 0.8343 | 0.6322 | 678845 |
| 1736897700 | 0.7617 | -0.1382 | -15.36 | 0.87 | 1.02 | 0.7617 | 1156128 |
| 1736811300 | 0.8999 | -0.2001 | -18.19 | 1.1 | 1.1136 | 0.810001 | 564493 |
| 1736552100 | 1.1 | 0.07 | 6.80 | 1.05 | 1.24 | 1 | 723411 |
| 1736379300 | 1.03 | 0.04 | 4.26 | 1.01 | 1.12 | 0.921 | 398550 |
| 1736292900 | 0.9879 | -0.0521 | -5.01 | 1.05 | 1.12 | 0.93 | 212769 |
| 1736206500 | 1.04 | -0.05 | -4.59 | 1.1799 | 1.1799 | 0.99 | 496840 |
| 1735947300 | 1.09 | 0.17 | 18.66 | 0.9111 | 1.15 | 0.9111 | 497599 |
| 1735860900 | 0.9186 | 0.1686 | 22.48 | 0.85 | 0.9499 | 0.85 | 333933 |
| 1735688100 | 0.75 | -0.4 | -34.78 | 1.15 | 1.15 | 0.75 | 879276 |
| 1735601700 | 1.15 | 0.33 | 39.90 | 0.84 | 1.17 | 0.8219999 | 1857930 |
| 1735342500 | 0.8219999 | 0.1729999 | 26.66 | 0.6801 | 1.23 | 0.671 | 4168849 |
| 1735256100 | 0.649 | 0.061 | 10.37 | 0.561 | 0.7 | 0.52 | 806747 |
| 1735077840 | 0.588 | 0.033 | 5.95 | 0.531 | 0.6899999 | 0.5101 | 1206654 |
| 1734996900 | 0.555 | 0.1316 | 31.08 | 0.423 | 0.9 | 0.375 | 6013288 |
| 1734737700 | 0.4234 | -0.0625 | -12.86 | 0.479374 | 0.4858 | 0.4003 | 318037 |
| 1734651300 | 0.4859 | -0.0042 | -0.86 | 0.5168 | 0.5625 | 0.43 | 483292 |
| 1734564900 | 0.4901 | -0.0347 | -6.61 | 0.519336 | 0.5252 | 0.468 | 228534 |
| 1734478500 | 0.5248 | -0.0012 | -0.23 | 0.54091 | 0.58 | 0.4732 | 208927 |
| 1734392100 | 0.526 | -0.044 | -7.72 | 0.56 | 0.6 | 0.521 | 107767 |
| 1734132900 | 0.5699999 | -0.0058 | -1.01 | 0.5949989 | 0.5999 | 0.5345 | 45957 |
| 1734046500 | 0.5758 | -0.0062 | -1.07 | 0.5891 | 0.6149 | 0.52 | 107133 |
| 1733960100 | 0.582 | -0.0708 | -10.85 | 0.665 | 0.733969 | 0.58 | 260213 |
| 1733873700 | 0.6528 | -0.0772 | -10.58 | 0.782 | 0.7905 | 0.631 | 353284 |
| 1733787300 | 0.73 | 0.1436 | 24.49 | 0.639999 | 0.7322 | 0.6032 | 326026 |
| 1733528100 | 0.5864 | 0.0044 | 0.76 | 0.6054 | 0.6276 | 0.573 | 189890 |
| 1733441700 | 0.582 | 0.002 | 0.34 | 0.61 | 0.61 | 0.5800999 | 70150 |
| 1733355300 | 0.58 | -0.01 | -1.69 | 0.615 | 0.62 | 0.5646 | 109884 |
| 1733268900 | 0.59 | -0.029 | -4.68 | 0.606361 | 0.6232 | 0.561 | 69316 |
| 1733182500 | 0.619 | 0.038 | 6.54 | 0.6 | 0.645 | 0.55 | 168161 |
| 1732917840 | 0.581 | -0.0552 | -8.68 | 0.63 | 0.63 | 0.58 | 164043 |
| 1732750500 | 0.6362 | 0.0461 | 7.81 | 0.5724 | 0.66 | 0.5666 | 212491 |
| 1732664100 | 0.5901 | 0.0088 | 1.51 | 0.5862 | 0.629 | 0.54 | 161629 |
| 1732577700 | 0.5813 | 0.0518 | 9.78 | 0.5605 | 0.6707999 | 0.53 | 229844 |
| 1732318500 | 0.5295 | -0.0095 | -1.76 | 0.532 | 0.5601 | 0.5179 | 108009 |
| 1732232100 | 0.539 | -0.079 | -12.78 | 0.64505 | 0.64505 | 0.5 | 173019 |
| 1732145700 | 0.618 | -0.031 | -4.78 | 0.6302 | 0.7 | 0.6 | 112266 |
| 1732059300 | 0.649 | 0.019 | 3.02 | 0.6415999 | 0.6889999 | 0.5855 | 167838 |
| 1731972900 | 0.63 | 0.0767 | 13.86 | 0.6 | 0.76 | 0.5335 | 178313 |
| 1731713700 | 0.5533 | -0.0467 | -7.78 | 0.62 | 0.62 | 0.5167 | 204272 |
| 1731627300 | 0.6 | -0.1108 | -15.59 | 0.7179 | 0.75 | 0.5830999 | 376037 |
| 1731540900 | 0.7108 | -0.1292 | -15.38 | 0.8 | 0.8392 | 0.6611 | 232351 |
| 1731454500 | 0.84 | 0.1132 | 15.58 | 0.763 | 0.9 | 0.7010999 | 387816 |
| 1731368100 | 0.7268 | -0.0046 | -0.63 | 0.759 | 0.759 | 0.6616 | 231490 |
| 1731108900 | 0.7314 | 0.0474 | 6.93 | 0.704 | 0.7399 | 0.6505 | 156780 |
| 1731022500 | 0.684 | 0.0387 | 6.00 | 0.6854 | 0.7099 | 0.60254 | 214172 |
| 1730936100 | 0.6453 | 0.0099 | 1.56 | 0.6299 | 0.86 | 0.6 | 1168537 |
| 1730849700 | 0.6354 | -0.2646 | -29.40 | 0.785 | 0.8199999 | 0.6078 | 808543 |
| 1730763300 | 0.9 | -0.07 | -7.22 | 0.95 | 1.02 | 0.87 | 173381 |
| 1730500500 | 0.97 | -0.06 | -5.83 | 1.08 | 1.08 | 0.94 | 151622 |
| 1730414100 | 1.03 | -0.05 | -4.63 | 1.08 | 1.09 | 1 | 139842 |
| 1730327700 | 1.08 | -0.2 | -15.29 | 1.26 | 1.26 | 1.0519 | 272125 |
| 1730241300 | 1.275 | -0.06 | -4.14 | 1.34 | 1.4543 | 1.25 | 55825 |
| 1730154900 | 1.33 | -0.08 | -5.67 | 1.43 | 1.43 | 1.25 | 70955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
