Skip to main content
Digitalx Bitcoin ETF (ASX:BTXX)
Australia flag Australia · Delayed Price · Currency is AUD
23.53
+0.18 (0.77%)
Last updated: Apr 29, 2026, 2:39 PM AEST

ASX:BTXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.3723.3923.3323.3523.35-1.39%230
Apr 27, 202623.9924.0823.6823.6823.68-0.55%420
Apr 24, 202623.9624.0123.7023.8123.81-211
Apr 23, 202623.9023.9023.7223.8123.810.04%2,784
Apr 22, 202623.0623.8023.0623.8023.803.21%1,085
Apr 21, 202623.0023.1222.9723.0623.061.81%3,418
Apr 20, 202622.9422.9422.6222.6522.65-0.04%2,132
Apr 17, 202622.7122.8222.6622.6622.66-0.22%813
Apr 16, 202622.5822.7522.1822.7122.710.58%2,005
Apr 15, 202622.7422.8122.5822.5822.58-1.10%1,354
Apr 14, 202622.8722.8822.8022.8322.834.20%2,287
Apr 13, 202621.9922.0221.9121.9121.91-1.44%327
Apr 10, 202622.1822.2322.1422.2322.231.14%905
Apr 9, 202623.0023.0021.9521.9821.98-0.59%1,895
Apr 8, 202621.9122.2821.9122.1122.112.27%2,126
Apr 7, 202621.6621.7321.5321.6221.622.71%932
Apr 2, 202621.4421.4621.0521.0521.05-1.22%274
Apr 1, 202621.5021.5021.2921.3121.31-1.02%935
Mar 31, 202621.5321.5321.5321.5321.530.51%1,150
Mar 30, 202621.6221.6220.9021.4221.42-0.88%2,674
Mar 27, 202622.0022.0021.6021.6121.61-2.57%528
Mar 26, 202622.3722.3922.1622.1822.180.09%2,784
Mar 25, 202621.9822.1621.9722.1622.160.82%203
Mar 24, 202621.4122.0021.4121.9821.982.90%515
Mar 23, 202622.1122.1121.1121.3621.36-1.75%3,440
Mar 20, 202621.5621.8021.5021.7421.74-0.91%5,452
Mar 19, 202622.0022.1621.9421.9421.94-3.60%7,550
Mar 18, 202622.9122.9122.7422.7622.76-0.65%1,353
Mar 17, 202624.0124.0222.9022.9122.91-0.35%3,578
Mar 16, 202622.3722.9922.3722.9922.993.93%12,430
Mar 13, 202622.0022.1721.7822.1222.123.85%2,575
Mar 12, 202621.5921.5921.2821.3021.30-0.23%940
Mar 11, 202623.4023.4021.2221.3521.35-0.84%2,341
Mar 10, 202621.2321.7821.2021.5321.532.48%23,618
Mar 9, 202621.9021.9020.7021.0121.01-4.20%5,762
Mar 6, 202622.6022.6021.9321.9321.93-2.71%3,268
Mar 5, 202622.0822.5422.0822.5422.545.97%2,854
Mar 4, 202621.2821.4721.1821.2721.271.24%25,387
Mar 3, 202621.2921.2921.0121.0121.012.24%3,804
Mar 2, 202620.7120.7120.3320.5520.55-0.29%1,302
Feb 27, 202620.7720.7720.6120.6120.61-1.86%2,201
Feb 26, 202620.7621.0420.7621.0021.004.01%3,203
Feb 25, 202619.8820.4419.8720.1920.192.96%227
Feb 24, 202620.0120.1619.6119.6119.61-2.78%1,470
Feb 23, 202621.3021.3020.0020.1720.17-3.81%4,847
Feb 20, 202621.0021.0020.7120.9720.970.96%10,297
Feb 19, 202621.0021.0020.6620.7720.77-1.00%2,718
Feb 18, 202621.5021.5020.7720.9820.98-0.99%1,808
Feb 17, 202621.5121.5121.1921.1921.190.38%1,448
Feb 16, 202620.5621.3520.5621.1121.112.73%172
Feb 13, 202621.0021.0020.3920.5520.55-0.63%1,329
Feb 12, 202620.8220.8220.5820.6820.68-0.96%975
Feb 11, 202621.5021.5020.8520.8820.88-4.22%5,659
Feb 10, 202622.0022.0021.7121.8021.80-1.89%4,509
Feb 9, 202622.5722.5721.9422.2222.227.97%8,629
Feb 6, 202621.9921.9919.0920.5820.58-8.08%10,169
Feb 5, 202623.0023.0122.3622.3922.39-6.59%4,969
Feb 4, 202624.7224.7223.6423.9723.97-3.03%1,361
Feb 3, 202623.9524.9123.9524.7224.723.30%5,023
Feb 2, 202626.2026.2023.6723.9323.93-7.86%4,841
Jan 30, 202627.8027.8025.5625.9725.97-4.80%10,272
Jan 29, 202627.9227.9227.2427.2827.28-2.26%2,079
Jan 28, 202628.0028.0927.9027.9127.91-0.71%9,533
Jan 27, 202628.8428.8428.0028.1128.11-2.46%10,040
Jan 23, 202629.0229.0228.6528.8228.82-0.79%3,135
Jan 22, 202629.7429.7429.0229.0529.05-0.45%1,018
Jan 21, 202629.8529.8628.6629.1829.18-2.73%8,663
Jan 20, 202630.3830.3830.0030.0030.00-1.25%1,505
Jan 19, 202631.6031.6030.3330.3830.38-2.60%1,205
Jan 16, 202631.6731.6731.1931.1931.19-1.52%2,687
Jan 15, 202631.9031.9331.6531.6731.671.18%1,295
Jan 14, 202630.8431.3930.8431.3031.305.10%2,587
Jan 13, 202629.9829.9829.7729.7829.78-0.67%3,277
Jan 12, 202629.8429.9829.6229.9829.980.54%1,837
Jan 9, 202629.9129.9129.8229.8229.820.03%855
Jan 8, 202630.0730.0729.6429.8129.81-0.86%510
Jan 7, 202631.0131.0230.0330.0730.07-1.86%2,760
Jan 6, 202631.3031.3030.5830.6430.640.46%6,694
Jan 5, 202629.2230.6529.2230.5030.504.67%3,922
Jan 2, 202629.1829.2929.0729.1429.14-1,979
Dec 31, 202528.6129.1428.6129.1429.141.89%3,101
Dec 30, 202529.6929.6928.4928.6028.60-3.38%1,574
Dec 29, 202529.0029.6028.7229.6029.603.86%6,488
Dec 24, 202528.9028.9028.5028.5028.50-1.66%1,446
Dec 23, 202530.0030.0128.9828.9828.98-1.73%2,169
Dec 22, 202529.0129.5729.0129.4929.491.94%6,335
Dec 19, 202528.5129.0028.3328.9328.931.12%10,482
Dec 18, 202528.9028.9028.6028.6128.61-1.11%1,062
Dec 17, 202528.5129.1128.5128.9328.931.65%813
Dec 16, 202529.4329.4328.3828.4628.46-4.11%3,598
Dec 15, 202530.5030.5029.0029.6829.68-2.66%1,778
Dec 12, 202530.4030.4930.4030.4930.492.32%213
Dec 11, 202530.6330.6329.5429.8029.80-2.68%5,669
Dec 10, 202530.6630.7430.5830.6230.622.92%3,943
Dec 9, 202530.0830.0829.7529.7529.75-0.47%679
Dec 8, 202532.0032.0029.7829.8929.89-2.51%2,373
Dec 5, 202530.7030.7430.6630.6630.66-0.94%2,331
Dec 4, 202531.1131.3430.9530.9530.95-0.51%1,234
Dec 3, 202530.0431.1130.0431.1131.116.87%6,316
Dec 2, 202529.1229.2028.9229.1129.111.22%2,331