Digitalx Bitcoin ETF (ASX:BTXX)
Australia
· Delayed Price · Currency is AUD 20.61
-0.39 (-1.86%)
At close: Feb 27, 2026
ASX:BTXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.77 | 20.77 | 20.61 | 20.61 | 20.61 | -1.86% | 2,201 |
| Feb 26, 2026 | 20.76 | 21.04 | 20.76 | 21.00 | 21.00 | 4.01% | 3,203 |
| Feb 25, 2026 | 19.88 | 20.44 | 19.87 | 20.19 | 20.19 | 2.96% | 227 |
| Feb 24, 2026 | 20.01 | 20.16 | 19.61 | 19.61 | 19.61 | -2.78% | 1,470 |
| Feb 23, 2026 | 21.30 | 21.30 | 20.00 | 20.17 | 20.17 | -3.81% | 4,847 |
| Feb 20, 2026 | 21.00 | 21.00 | 20.71 | 20.97 | 20.97 | 0.96% | 10,297 |
| Feb 19, 2026 | 21.00 | 21.00 | 20.66 | 20.77 | 20.77 | -1.00% | 2,718 |
| Feb 18, 2026 | 21.50 | 21.50 | 20.77 | 20.98 | 20.98 | -0.99% | 1,808 |
| Feb 17, 2026 | 21.51 | 21.51 | 21.19 | 21.19 | 21.19 | 0.38% | 1,448 |
| Feb 16, 2026 | 20.56 | 21.35 | 20.56 | 21.11 | 21.11 | 2.73% | 172 |
| Feb 13, 2026 | 21.00 | 21.00 | 20.39 | 20.55 | 20.55 | -0.63% | 1,329 |
| Feb 12, 2026 | 20.82 | 20.82 | 20.58 | 20.68 | 20.68 | -0.96% | 975 |
| Feb 11, 2026 | 21.50 | 21.50 | 20.85 | 20.88 | 20.88 | -4.22% | 5,659 |
| Feb 10, 2026 | 22.00 | 22.00 | 21.71 | 21.80 | 21.80 | -1.89% | 4,509 |
| Feb 9, 2026 | 22.57 | 22.57 | 21.94 | 22.22 | 22.22 | 7.97% | 8,629 |
| Feb 6, 2026 | 21.99 | 21.99 | 19.09 | 20.58 | 20.58 | -8.08% | 10,169 |
| Feb 5, 2026 | 23.00 | 23.01 | 22.36 | 22.39 | 22.39 | -6.59% | 4,969 |
| Feb 4, 2026 | 24.72 | 24.72 | 23.64 | 23.97 | 23.97 | -3.03% | 1,361 |
| Feb 3, 2026 | 23.95 | 24.91 | 23.95 | 24.72 | 24.72 | 3.30% | 5,023 |
| Feb 2, 2026 | 26.20 | 26.20 | 23.67 | 23.93 | 23.93 | -7.86% | 4,841 |
| Jan 30, 2026 | 27.80 | 27.80 | 25.56 | 25.97 | 25.97 | -4.80% | 10,272 |
| Jan 29, 2026 | 27.92 | 27.92 | 27.24 | 27.28 | 27.28 | -2.26% | 2,079 |
| Jan 28, 2026 | 28.00 | 28.09 | 27.90 | 27.91 | 27.91 | -0.71% | 9,533 |
| Jan 27, 2026 | 28.84 | 28.84 | 28.00 | 28.11 | 28.11 | -2.46% | 10,040 |
| Jan 23, 2026 | 29.02 | 29.02 | 28.65 | 28.82 | 28.82 | -0.79% | 3,135 |
| Jan 22, 2026 | 29.74 | 29.74 | 29.02 | 29.05 | 29.05 | -0.45% | 1,018 |
| Jan 21, 2026 | 29.85 | 29.86 | 28.66 | 29.18 | 29.18 | -2.73% | 8,663 |
| Jan 20, 2026 | 30.38 | 30.38 | 30.00 | 30.00 | 30.00 | -1.25% | 1,505 |
| Jan 19, 2026 | 31.60 | 31.60 | 30.33 | 30.38 | 30.38 | -2.60% | 1,205 |
| Jan 16, 2026 | 31.67 | 31.67 | 31.19 | 31.19 | 31.19 | -1.52% | 2,687 |
| Jan 15, 2026 | 31.90 | 31.93 | 31.65 | 31.67 | 31.67 | 1.18% | 1,295 |
| Jan 14, 2026 | 30.84 | 31.39 | 30.84 | 31.30 | 31.30 | 5.10% | 2,587 |
| Jan 13, 2026 | 29.98 | 29.98 | 29.77 | 29.78 | 29.78 | -0.67% | 3,277 |
| Jan 12, 2026 | 29.84 | 29.98 | 29.62 | 29.98 | 29.98 | 0.54% | 1,837 |
| Jan 9, 2026 | 29.91 | 29.91 | 29.82 | 29.82 | 29.82 | 0.03% | 855 |
| Jan 8, 2026 | 30.07 | 30.07 | 29.64 | 29.81 | 29.81 | -0.86% | 510 |
| Jan 7, 2026 | 31.01 | 31.02 | 30.03 | 30.07 | 30.07 | -1.86% | 2,760 |
| Jan 6, 2026 | 31.30 | 31.30 | 30.58 | 30.64 | 30.64 | 0.46% | 6,694 |
| Jan 5, 2026 | 29.22 | 30.65 | 29.22 | 30.50 | 30.50 | 4.67% | 3,922 |
| Jan 2, 2026 | 29.18 | 29.29 | 29.07 | 29.14 | 29.14 | - | 1,979 |
| Dec 31, 2025 | 28.61 | 29.14 | 28.61 | 29.14 | 29.14 | 1.89% | 3,101 |
| Dec 30, 2025 | 29.69 | 29.69 | 28.49 | 28.60 | 28.60 | -3.38% | 1,574 |
| Dec 29, 2025 | 29.00 | 29.60 | 28.72 | 29.60 | 29.60 | 3.86% | 6,488 |
| Dec 24, 2025 | 28.90 | 28.90 | 28.50 | 28.50 | 28.50 | -1.66% | 1,446 |
| Dec 23, 2025 | 30.00 | 30.01 | 28.98 | 28.98 | 28.98 | -1.73% | 2,169 |
| Dec 22, 2025 | 29.01 | 29.57 | 29.01 | 29.49 | 29.49 | 1.94% | 6,335 |
| Dec 19, 2025 | 28.51 | 29.00 | 28.33 | 28.93 | 28.93 | 1.12% | 10,482 |
| Dec 18, 2025 | 28.90 | 28.90 | 28.60 | 28.61 | 28.61 | -1.11% | 1,062 |
| Dec 17, 2025 | 28.51 | 29.11 | 28.51 | 28.93 | 28.93 | 1.65% | 813 |
| Dec 16, 2025 | 29.43 | 29.43 | 28.38 | 28.46 | 28.46 | -4.11% | 3,598 |
| Dec 15, 2025 | 30.50 | 30.50 | 29.00 | 29.68 | 29.68 | -2.66% | 1,778 |
| Dec 12, 2025 | 30.40 | 30.49 | 30.40 | 30.49 | 30.49 | 2.32% | 213 |
| Dec 11, 2025 | 30.63 | 30.63 | 29.54 | 29.80 | 29.80 | -2.68% | 5,669 |
| Dec 10, 2025 | 30.66 | 30.74 | 30.58 | 30.62 | 30.62 | 2.92% | 3,943 |
| Dec 9, 2025 | 30.08 | 30.08 | 29.75 | 29.75 | 29.75 | -0.47% | 679 |
| Dec 8, 2025 | 32.00 | 32.00 | 29.78 | 29.89 | 29.89 | -2.51% | 2,373 |
| Dec 5, 2025 | 30.70 | 30.74 | 30.66 | 30.66 | 30.66 | -0.94% | 2,331 |
| Dec 4, 2025 | 31.11 | 31.34 | 30.95 | 30.95 | 30.95 | -0.51% | 1,234 |
| Dec 3, 2025 | 30.04 | 31.11 | 30.04 | 31.11 | 31.11 | 6.87% | 6,316 |
| Dec 2, 2025 | 29.12 | 29.20 | 28.92 | 29.11 | 29.11 | 1.22% | 2,331 |
| Dec 1, 2025 | 30.65 | 30.65 | 28.71 | 28.76 | 28.76 | -6.17% | 6,359 |
| Nov 28, 2025 | 30.77 | 31.49 | 30.53 | 30.65 | 30.65 | -0.07% | 1,767 |
| Nov 27, 2025 | 30.50 | 30.76 | 30.37 | 30.67 | 30.67 | 4.11% | 9,124 |
| Nov 26, 2025 | 30.06 | 30.06 | 29.38 | 29.46 | 29.46 | -1.96% | 2,657 |
| Nov 25, 2025 | 30.16 | 30.16 | 29.85 | 30.05 | 30.05 | 1.18% | 3,084 |
| Nov 24, 2025 | 29.95 | 29.98 | 29.20 | 29.70 | 29.70 | 1.57% | 7,216 |
| Nov 21, 2025 | 30.99 | 30.99 | 29.00 | 29.24 | 29.24 | -6.67% | 7,463 |
| Nov 20, 2025 | 31.51 | 31.51 | 30.80 | 31.33 | 31.33 | 1.72% | 3,831 |
| Nov 19, 2025 | 30.40 | 31.26 | 30.40 | 30.80 | 30.80 | 1.38% | 3,803 |
| Nov 18, 2025 | 31.02 | 31.09 | 30.21 | 30.38 | 30.38 | -5.00% | 5,345 |
| Nov 17, 2025 | 32.00 | 32.09 | 31.17 | 31.98 | 31.98 | -1.78% | 4,354 |
| Nov 14, 2025 | 34.40 | 34.40 | 32.50 | 32.56 | 32.56 | -5.07% | 64,544 |
| Nov 13, 2025 | 35.01 | 35.01 | 33.96 | 34.30 | 34.30 | -1.75% | 3,054 |
| Nov 12, 2025 | 35.56 | 35.56 | 34.75 | 34.91 | 34.91 | -2.40% | 2,224 |
| Nov 11, 2025 | 35.67 | 36.11 | 35.67 | 35.77 | 35.77 | -0.50% | 1,627 |
| Nov 10, 2025 | 35.57 | 36.79 | 35.57 | 35.95 | 35.95 | 3.16% | 1,182 |
| Nov 7, 2025 | 34.45 | 34.85 | 34.30 | 34.85 | 34.85 | -0.74% | 2,466 |
| Nov 6, 2025 | 35.08 | 35.27 | 34.88 | 35.11 | 35.11 | 1.65% | 2,581 |
| Nov 5, 2025 | 34.50 | 34.66 | 33.70 | 34.54 | 34.54 | -3.90% | 12,809 |
| Nov 4, 2025 | 36.21 | 36.21 | 35.68 | 35.94 | 35.94 | -0.69% | 1,803 |
| Nov 3, 2025 | 38.00 | 38.00 | 36.10 | 36.19 | 36.19 | -2.08% | 1,403 |
| Oct 31, 2025 | 36.50 | 36.97 | 36.30 | 36.96 | 36.96 | 2.10% | 1,970 |
| Oct 30, 2025 | 37.19 | 37.20 | 36.20 | 36.20 | 36.20 | -3.49% | 15,743 |
| Oct 29, 2025 | 38.19 | 38.19 | 37.51 | 37.51 | 37.51 | -1.78% | 2,329 |
| Oct 28, 2025 | 38.85 | 38.85 | 38.16 | 38.19 | 38.19 | -1.70% | 1,410 |
| Oct 27, 2025 | 38.44 | 39.00 | 38.44 | 38.85 | 38.85 | 3.19% | 4,196 |
| Oct 24, 2025 | 37.30 | 37.70 | 37.19 | 37.65 | 37.65 | 2.53% | 956 |
| Oct 23, 2025 | 36.71 | 36.73 | 36.44 | 36.72 | 36.72 | 0.03% | 2,439 |
| Oct 22, 2025 | 36.99 | 37.07 | 36.62 | 36.71 | 36.71 | 0.58% | 3,549 |
| Oct 21, 2025 | 37.39 | 37.43 | 36.50 | 36.50 | 36.50 | -1.91% | 6,047 |
| Oct 20, 2025 | 37.02 | 37.36 | 36.43 | 37.21 | 37.21 | 0.73% | 7,923 |
| Oct 17, 2025 | 37.60 | 37.60 | 36.60 | 36.94 | 36.94 | -2.33% | 6,815 |
| Oct 16, 2025 | 38.39 | 38.39 | 37.30 | 37.82 | 37.82 | -0.32% | 636 |
| Oct 15, 2025 | 38.51 | 38.51 | 37.72 | 37.94 | 37.94 | -1.35% | 16,426 |
| Oct 14, 2025 | 40.40 | 40.40 | 38.36 | 38.46 | 38.46 | -0.70% | 11,061 |
| Oct 13, 2025 | 40.74 | 40.74 | 38.71 | 38.73 | 38.73 | -4.93% | 9,968 |
| Oct 10, 2025 | 40.90 | 40.90 | 40.74 | 40.74 | 40.74 | 0.12% | 1,534 |
| Oct 9, 2025 | 41.19 | 41.26 | 40.60 | 40.69 | 40.69 | -0.27% | 5,573 |
| Oct 8, 2025 | 42.00 | 42.00 | 40.59 | 40.80 | 40.80 | -1.45% | 2,458 |
| Oct 7, 2025 | 41.40 | 41.66 | 41.35 | 41.40 | 41.40 | 0.34% | 3,202 |