Digitalx Bitcoin ETF (ASX:BTXX)
Australia · Delayed Price · Currency is AUD 30.95
-0.16 (-0.51%)
Last updated: Dec 4, 2025, 11:24 AM AEST
ASX:BTXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |