Skip to main content
DigitalX Limited (ASX:DCC)
Australia flag Australia · Delayed Price · Currency is AUD
0.0320
+0.0010 (3.23%)
At close: Mar 6, 2026

DigitalX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.030.030.030.030.033.23%1,144,322
Mar 5, 20260.040.040.030.030.03-6.06%41,875,020
Mar 4, 20260.030.040.030.030.03-5.71%562,109
Mar 3, 20260.040.040.030.040.046.06%3,211,731
Mar 2, 20260.040.040.030.030.03-2.94%2,297,537
Feb 27, 20260.040.040.030.030.03-12.82%1,141,053
Feb 26, 20260.040.040.040.040.048.33%3,676,812
Feb 25, 20260.030.040.030.040.0420.00%4,487,894
Feb 24, 20260.030.030.030.030.03-9.09%1,392,886
Feb 23, 20260.030.030.030.030.033.13%11,265,900
Feb 20, 20260.030.030.030.030.03-510,141
Feb 19, 20260.030.030.030.030.03-3.03%436,706
Feb 18, 20260.030.030.030.030.03-558,888
Feb 17, 20260.030.030.030.030.03-2.94%682,551
Feb 16, 20260.030.040.030.030.03-348,998
Feb 13, 20260.040.040.030.030.03-8.11%1,672,980
Feb 12, 20260.040.040.040.040.042.78%78,959
Feb 11, 20260.040.040.040.040.04-5.26%1,228,203
Feb 10, 20260.040.040.040.040.04-1,240,247
Feb 9, 20260.030.040.030.040.0415.15%2,336,280
Feb 6, 20260.040.040.030.030.03-10.81%8,038,734
Feb 5, 20260.040.040.040.040.04-2.63%1,559,353
Feb 4, 20260.040.040.040.040.04-1,819,039
Feb 3, 20260.040.040.040.040.042.70%631,064
Feb 2, 20260.040.040.040.040.04-2.63%1,722,992
Jan 30, 20260.040.040.040.040.04-5.00%4,590,725
Jan 29, 20260.040.040.040.040.04-1,146,881
Jan 28, 20260.040.040.040.040.045.26%1,810,917
Jan 27, 20260.040.040.040.040.04-2.56%3,368,391
Jan 23, 20260.040.040.040.040.04-2.50%1,295,530
Jan 22, 20260.040.040.040.040.04-3,580,967
Jan 21, 20260.040.040.040.040.04-2.44%1,256,717
Jan 20, 20260.040.040.040.040.04-2.38%1,142,581
Jan 19, 20260.050.050.040.040.04-6.67%1,371,955
Jan 16, 20260.050.050.050.050.05-2.17%463,136
Jan 15, 20260.050.050.050.050.05-2,765,292
Jan 14, 20260.040.050.040.050.056.98%5,529,500
Jan 13, 20260.040.040.040.040.044.88%988,348
Jan 12, 20260.040.040.040.040.042.50%1,091,665
Jan 9, 20260.040.040.040.040.04-635,463
Jan 8, 20260.040.040.040.040.04-2.44%1,462,303
Jan 7, 20260.040.040.040.040.04-2.38%1,293,617
Jan 6, 20260.040.040.040.040.045.00%2,512,885
Jan 5, 20260.040.040.040.040.04-3,024,430
Jan 2, 20260.040.040.040.040.045.26%1,243,101
Dec 31, 20250.040.040.040.040.04-955,867
Dec 30, 20250.040.040.040.040.04-7.32%1,268,722
Dec 29, 20250.040.040.040.040.042.50%7,239,080
Dec 24, 20250.040.040.040.040.04-2.44%167,948
Dec 23, 20250.040.040.040.040.04-852,539
Dec 22, 20250.040.040.040.040.042.50%1,218,091
Dec 19, 20250.040.040.040.040.04-997,921
Dec 18, 20250.040.040.040.040.04-2.44%1,761,752
Dec 17, 20250.040.040.040.040.04-425,934
Dec 16, 20250.040.040.040.040.04-6.82%1,554,347
Dec 15, 20250.040.040.040.040.04-995,388
Dec 12, 20250.040.040.040.040.042.33%236,268
Dec 11, 20250.040.040.040.040.04-125,224
Dec 10, 20250.040.050.040.040.04-4.44%772,495
Dec 9, 20250.040.050.040.050.052.27%1,453,681
Dec 8, 20250.040.040.040.040.04-661,742
Dec 5, 20250.050.050.040.040.04-2.22%1,539,878
Dec 4, 20250.050.050.040.050.05-2.17%2,116,939
Dec 3, 20250.050.050.050.050.054.55%1,818,576
Dec 2, 20250.040.050.040.040.04-267,611
Dec 1, 20250.050.050.040.040.04-4.35%1,837,777
Nov 28, 20250.050.050.050.050.052.22%540,564
Nov 27, 20250.050.050.050.050.05-2.17%1,971,673
Nov 26, 20250.040.050.040.050.054.55%3,013,196
Nov 25, 20250.050.050.040.040.04-2.22%839,863
Nov 24, 20250.050.050.040.050.05-4.26%3,238,704
Nov 21, 20250.050.050.050.050.05-1,578,197
Nov 20, 20250.050.050.050.050.05-2,950,111
Nov 19, 20250.050.050.050.050.052.17%2,103,276
Nov 18, 20250.050.050.050.050.05-2.13%635,052
Nov 17, 20250.050.050.050.050.05-4.08%774,961
Nov 14, 20250.050.050.050.050.05-5,093,841
Nov 13, 20250.050.050.050.050.05-2.00%3,733,359
Nov 12, 20250.050.050.050.050.05-3.85%1,830,592
Nov 11, 20250.060.060.050.050.05-3.70%1,485,743
Nov 10, 20250.050.050.050.050.058.00%1,924,619
Nov 7, 20250.050.050.050.050.05-1.96%1,620,348
Nov 6, 20250.050.050.050.050.05-971,923
Nov 5, 20250.050.050.050.050.05-7.27%5,288,372
Nov 4, 20250.060.060.060.060.06-1.79%740,947
Nov 3, 20250.060.060.060.060.06-5.08%1,320,490
Oct 31, 20250.060.060.060.060.063.51%1,758,857
Oct 30, 20250.060.060.060.060.06-3.39%452,004
Oct 29, 20250.060.060.060.060.06-505,116
Oct 28, 20250.060.060.060.060.06-3.28%1,604,960
Oct 27, 20250.060.060.060.060.065.17%1,423,614
Oct 24, 20250.060.060.060.060.061.75%466,269
Oct 23, 20250.060.060.060.060.06-1,079,146
Oct 22, 20250.060.060.060.060.06-3.39%943,468
Oct 21, 20250.060.060.060.060.063.51%750,725
Oct 20, 20250.060.060.060.060.06-1.72%3,735,294
Oct 17, 20250.060.060.060.060.06-3.33%2,444,698
Oct 16, 20250.060.060.060.060.063.45%831,321
Oct 15, 20250.060.060.060.060.06-3.33%3,124,163
Oct 14, 20250.060.060.060.060.06-1.64%2,133,769