DigitalX Limited (ASX:DCC)
Australia
· Delayed Price · Currency is AUD 0.0330
+0.0010 (3.13%)
Apr 29, 2026, 4:10 PM AEST
DigitalX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.13% | 118,704 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,682,303 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 1,010,847 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 2,797,385 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 6,152,639 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.24% | 3,874,355 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 401,746 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.69% | 768,646 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | 229,405 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 596,088 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 661,113 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 1,344,288 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 285,741 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 2,511,046 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,449,993 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 2,390,018 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,233,034 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 2,078,149 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 879,143 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 377,161 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,578,405 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,275,334 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 839,224 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 2,434,735 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 444,064 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 3,044,359 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 392,653 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 2,439,393 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 23,466,960 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 11,271,630 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 11,338,749 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 10,089,950 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 3,544,941 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,998,317 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 11,308,710 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,669,466 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 1,144,322 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.06% | 41,875,020 |
| Mar 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 562,109 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 3,211,731 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 2,297,537 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.82% | 1,141,053 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 3,676,812 |
| Feb 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.00% | 4,487,894 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 1,392,886 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 11,265,900 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 510,141 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 436,706 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 558,888 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 682,551 |
| Feb 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 348,998 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 1,672,980 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 78,959 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 1,228,203 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,240,247 |
| Feb 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.15% | 2,336,280 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.81% | 8,038,734 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 1,559,353 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,819,039 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 631,064 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 1,722,992 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 4,590,725 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,146,881 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 1,810,917 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 3,368,391 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 1,295,530 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,580,967 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 1,256,717 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 1,142,581 |
| Jan 19, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 1,371,955 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 463,136 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,765,292 |
| Jan 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.98% | 5,529,500 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 988,348 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 1,091,665 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 635,463 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 1,462,303 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 1,293,617 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 2,512,885 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,024,430 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 1,243,101 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 955,867 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 1,268,722 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 7,239,080 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 167,948 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 852,539 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 1,218,091 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 997,921 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 1,761,752 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 425,934 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 1,554,347 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 995,388 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 236,268 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 125,224 |
| Dec 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 772,495 |
| Dec 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 1,453,681 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 661,742 |
| Dec 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 1,539,878 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 2,116,939 |
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.55% | 1,818,576 |