DigiAsia Corp. - FAAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	0.01	0.01	0.01	0.01	0.01	46,904
October 15, 2025	0.01	0.01	0.01	0.01	0	49,979
October 14, 2025	0.01	0.01	0.01	0.01	0.01	262,802
October 13, 2025	0.01	0.01	0.01	0.01	0	10,461
October 10, 2025	0.01	0.01	0.01	0.01	0.01	330,491
October 09, 2025	0.01	0.01	0.01	0.01	0.01	150,682
October 08, 2025	0.01	0.01	0.01	0.01	0.01	201,190
October 07, 2025	0.01	0.01	0.01	0.01	0.01	149,788
October 06, 2025	0.01	0.01	0.01	0.01	0.01	120,310
October 03, 2025	0.01	0.01	0.01	0.01	0.01	159,994
October 02, 2025	0.01	0.01	0.01	0.01	0.01	893,312
October 01, 2025	0.01	0.01	0.01	0.01	0.01	622,154
September 30, 2025	0.01	0.01	0.01	0.02	0.01	1.17M
September 29, 2025	0.01	0.01	0.01	0.02	0.01	526,670
September 26, 2025	0.01	0.01	0.01	0.01	0.01	518,294
September 25, 2025	0.01	0.01	0.01	0.02	0.01	377,022
September 24, 2025	0.02	0.02	0.02	0.02	0.01	559,002
September 23, 2025	0.01	0.02	0.02	0.03	0.01	1.73M
September 22, 2025	0.05	0.01	0.01	0.08	0	6.06M
September 19, 2025	0.08	0.08	0.08	0.08	0.08	0
September 18, 2025	0.09	0.08	0.08	0.09	0.07	74.27M
September 17, 2025	0.09	0.09	0.09	0.11	0.08	30.39M
September 16, 2025	0.12	0.1	0.1	0.12	0.08	27.21M
September 15, 2025	0.18	0.13	0.13	0.18	0.11	37.88M
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

DigiAsia Corp. (FAAS) NASDAQ