Digitalx Bitcoin ETF (ASX:BTXX)
Australia · Delayed Price · Currency is AUD 41.40
+0.14 (0.34%)
At close: Oct 7, 2025
ASX:BTXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 41.01 | 41.46 | 41.01 | 41.26 | 41.26 | 2.92% | 4,120 |
| Oct 3, 2025 | 40.00 | 40.22 | 40.00 | 40.09 | 40.09 | 1.60% | 5,962 |
| Oct 2, 2025 | 38.96 | 39.71 | 38.96 | 39.46 | 39.46 | 3.27% | 10,142 |
| Oct 1, 2025 | 38.01 | 38.21 | 38.01 | 38.21 | 38.21 | 0.55% | 989 |
| Sep 30, 2025 | 38.31 | 38.34 | 37.94 | 38.00 | 38.00 | 1.44% | 3,775 |
| Sep 29, 2025 | 37.00 | 37.76 | 37.00 | 37.46 | 37.46 | 1.99% | 2,266 |
| Sep 26, 2025 | 37.29 | 37.29 | 36.63 | 36.73 | 36.73 | -1.42% | 4,390 |
| Sep 25, 2025 | 37.50 | 37.95 | 37.26 | 37.26 | 37.26 | -0.59% | 5,146 |
| Sep 24, 2025 | 38.01 | 38.01 | 37.00 | 37.48 | 37.48 | -0.58% | 2,357 |
| Sep 23, 2025 | 39.39 | 39.39 | 37.32 | 37.70 | 37.70 | 0.03% | 3,263 |
| Sep 22, 2025 | 39.51 | 39.51 | 37.69 | 37.69 | 37.69 | -3.38% | 5,771 |
| Sep 19, 2025 | 39.89 | 39.89 | 39.00 | 39.01 | 39.01 | -0.03% | 2,648 |
| Sep 18, 2025 | 39.00 | 39.10 | 38.50 | 39.02 | 39.02 | 1.22% | 4,774 |
| Sep 17, 2025 | 38.51 | 38.55 | 38.41 | 38.55 | 38.55 | 0.89% | 1,937 |
| Sep 16, 2025 | 38.48 | 38.48 | 38.00 | 38.21 | 38.21 | -0.65% | 1,759 |
| Sep 15, 2025 | 38.31 | 38.46 | 38.00 | 38.46 | 38.46 | 0.68% | 5,747 |
| Sep 12, 2025 | 38.28 | 38.38 | 38.08 | 38.20 | 38.20 | 0.39% | 2,200 |
| Sep 11, 2025 | 37.21 | 38.05 | 37.21 | 38.05 | 38.05 | 2.45% | 868 |
| Sep 10, 2025 | 37.70 | 37.70 | 37.10 | 37.14 | 37.14 | -0.40% | 4,599 |
| Sep 9, 2025 | 37.51 | 37.51 | 37.03 | 37.29 | 37.29 | 0.24% | 1,374 |
| Sep 8, 2025 | 38.38 | 38.38 | 37.20 | 37.20 | 37.20 | -1.01% | 3,049 |
| Sep 5, 2025 | 38.38 | 38.38 | 37.25 | 37.58 | 37.58 | 0.67% | 1,465 |
| Sep 4, 2025 | 37.48 | 37.72 | 37.33 | 37.33 | 37.33 | -0.25% | 1,337 |
| Sep 3, 2025 | 37.48 | 37.72 | 37.40 | 37.43 | 37.43 | 0.85% | 2,275 |
| Sep 2, 2025 | 37.36 | 37.36 | 36.62 | 37.11 | 37.11 | 2.37% | 1,680 |
| Sep 1, 2025 | 37.50 | 37.50 | 36.06 | 36.25 | 36.25 | -3.13% | 5,846 |
| Aug 29, 2025 | 38.47 | 38.47 | 37.42 | 37.42 | 37.42 | -1.73% | 1,178 |
| Aug 28, 2025 | 37.76 | 38.08 | 37.56 | 38.08 | 38.08 | 0.55% | 1,925 |
| Aug 27, 2025 | 37.59 | 38.00 | 37.59 | 37.87 | 37.87 | 1.04% | 1,483 |
| Aug 26, 2025 | 38.11 | 38.11 | 36.94 | 37.48 | 37.48 | -1.60% | 3,961 |
| Aug 25, 2025 | 38.77 | 38.77 | 38.09 | 38.09 | 38.09 | -1.63% | 3,480 |
| Aug 22, 2025 | 39.49 | 39.49 | 38.55 | 38.72 | 38.72 | -0.69% | 1,934 |
| Aug 21, 2025 | 39.39 | 39.39 | 38.99 | 38.99 | 38.99 | 0.26% | 4,780 |
| Aug 20, 2025 | 39.10 | 39.10 | 38.50 | 38.89 | 38.89 | -0.71% | 5,182 |
| Aug 19, 2025 | 39.44 | 39.51 | 38.88 | 39.17 | 39.17 | 0.64% | 3,516 |
| Aug 18, 2025 | 40.51 | 40.51 | 38.85 | 38.92 | 38.92 | -3.23% | 4,117 |
| Aug 15, 2025 | 42.50 | 42.50 | 40.09 | 40.22 | 40.22 | -2.59% | 2,704 |
| Aug 14, 2025 | 41.58 | 41.70 | 41.28 | 41.29 | 41.29 | 2.58% | 1,856 |
| Aug 13, 2025 | 40.50 | 40.50 | 40.20 | 40.25 | 40.25 | 0.27% | 1,076 |
| Aug 12, 2025 | 41.25 | 41.40 | 40.06 | 40.14 | 40.14 | -2.57% | 2,624 |
| Aug 11, 2025 | 39.40 | 42.00 | 39.40 | 41.20 | 41.20 | 4.62% | 5,326 |
| Aug 8, 2025 | 39.68 | 39.70 | 39.38 | 39.38 | 39.38 | 2.02% | 1,905 |
| Aug 7, 2025 | 38.93 | 38.98 | 38.60 | 38.60 | 38.60 | 0.29% | 2,658 |
| Aug 6, 2025 | 39.39 | 39.39 | 38.49 | 38.49 | 38.49 | -1.23% | 798 |
| Aug 5, 2025 | 39.08 | 39.08 | 38.97 | 38.97 | 38.97 | 0.40% | 791 |
| Aug 4, 2025 | 41.00 | 41.00 | 38.82 | 38.82 | 38.82 | -1.66% | 1,367 |
| Aug 1, 2025 | 40.00 | 40.00 | 39.24 | 39.47 | 39.47 | -2.37% | 1,179 |
| Jul 31, 2025 | 40.12 | 40.45 | 40.12 | 40.43 | 40.43 | 1.25% | 10,346 |