Digitalx Bitcoin ETF (ASX:BTXX)
Australia · Delayed Price · Currency is AUD 37.20
-0.38 (-1.01%)
At close: Sep 8, 2025
ASX:BTXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.38 | 38.38 | 37.25 | 37.58 | - | 0.67% | 1,465 |
| Sep 4, 2025 | 37.48 | 37.72 | 37.33 | 37.33 | - | -0.25% | 1,337 |
| Sep 3, 2025 | 37.48 | 37.72 | 37.40 | 37.43 | - | 0.85% | 2,275 |
| Sep 2, 2025 | 37.36 | 37.36 | 36.62 | 37.11 | - | 2.37% | 1,680 |
| Sep 1, 2025 | 37.50 | 37.50 | 36.06 | 36.25 | - | -3.13% | 5,846 |
| Aug 29, 2025 | 38.47 | 38.47 | 37.42 | 37.42 | - | -1.73% | 1,178 |
| Aug 28, 2025 | 37.76 | 38.08 | 37.56 | 38.08 | - | 0.55% | 1,925 |
| Aug 27, 2025 | 37.59 | 38.00 | 37.59 | 37.87 | - | 1.04% | 1,483 |
| Aug 26, 2025 | 38.11 | 38.11 | 36.94 | 37.48 | - | -1.60% | 3,961 |
| Aug 25, 2025 | 38.77 | 38.77 | 38.09 | 38.09 | - | -1.63% | 3,480 |
| Aug 22, 2025 | 39.49 | 39.49 | 38.55 | 38.72 | - | -0.69% | 1,934 |
| Aug 21, 2025 | 39.39 | 39.39 | 38.99 | 38.99 | - | 0.26% | 4,780 |
| Aug 20, 2025 | 39.10 | 39.10 | 38.50 | 38.89 | - | -0.71% | 5,182 |
| Aug 19, 2025 | 39.44 | 39.51 | 38.88 | 39.17 | - | 0.64% | 3,516 |
| Aug 18, 2025 | 40.51 | 40.51 | 38.85 | 38.92 | - | -3.23% | 4,117 |
| Aug 15, 2025 | 42.50 | 42.50 | 40.09 | 40.22 | - | -2.59% | 2,704 |
| Aug 14, 2025 | 41.58 | 41.70 | 41.28 | 41.29 | - | 2.58% | 1,856 |
| Aug 13, 2025 | 40.50 | 40.50 | 40.20 | 40.25 | - | 0.27% | 1,076 |
| Aug 12, 2025 | 41.25 | 41.40 | 40.06 | 40.14 | - | -2.57% | 2,624 |
| Aug 11, 2025 | 39.40 | 42.00 | 39.40 | 41.20 | - | 4.62% | 5,326 |
| Aug 8, 2025 | 39.68 | 39.70 | 39.38 | 39.38 | - | 2.02% | 1,905 |
| Aug 7, 2025 | 38.93 | 38.98 | 38.60 | 38.60 | - | 0.29% | 2,658 |
| Aug 6, 2025 | 39.39 | 39.39 | 38.49 | 38.49 | - | -1.23% | 798 |
| Aug 5, 2025 | 39.08 | 39.08 | 38.97 | 38.97 | - | 0.40% | 791 |
| Aug 4, 2025 | 41.00 | 41.00 | 38.82 | 38.82 | - | -1.66% | 1,367 |
| Aug 1, 2025 | 40.00 | 40.00 | 39.24 | 39.47 | - | -2.37% | 1,179 |
| Jul 31, 2025 | 40.12 | 40.45 | 40.12 | 40.43 | - | 1.25% | 10,346 |
| Jul 30, 2025 | 40.12 | 40.12 | 39.69 | 39.93 | - | -0.47% | 3,317 |
| Jul 29, 2025 | 40.20 | 40.20 | 39.70 | 40.12 | - | 0.27% | 338 |
| Jul 28, 2025 | 40.02 | 40.08 | 39.85 | 40.01 | - | 3.68% | 2,916 |
| Jul 25, 2025 | 39.56 | 39.56 | 38.59 | 38.59 | - | -1.35% | 1,111 |
| Jul 24, 2025 | 40.01 | 40.01 | 39.07 | 39.12 | - | -1.63% | 909 |
| Jul 23, 2025 | 40.26 | 40.30 | 39.77 | 39.77 | - | 0.40% | 641 |
| Jul 22, 2025 | 40.09 | 40.09 | 39.49 | 39.61 | - | -1.20% | 3,176 |
| Jul 21, 2025 | 40.80 | 40.80 | 39.49 | 40.09 | - | -1.76% | 5,841 |
| Jul 18, 2025 | 40.44 | 40.81 | 40.38 | 40.81 | - | 1.42% | 1,589 |
| Jul 17, 2025 | 39.60 | 40.27 | 39.60 | 40.24 | - | 1.54% | 3,800 |
| Jul 16, 2025 | 39.71 | 39.73 | 39.58 | 39.63 | - | 0.13% | 899 |
| Jul 15, 2025 | 41.15 | 41.15 | 39.49 | 39.58 | - | -3.46% | 3,089 |
| Jul 14, 2025 | 40.40 | 41.00 | 39.88 | 41.00 | - | 3.72% | 4,463 |
| Jul 11, 2025 | 38.75 | 39.53 | 38.64 | 39.53 | - | 5.84% | 4,361 |
| Jul 10, 2025 | 37.35 | 37.43 | 37.34 | 37.35 | - | 2.30% | 949 |
| Jul 9, 2025 | 36.65 | 36.65 | 36.51 | 36.51 | - | 0.27% | 281 |
| Jul 8, 2025 | 36.89 | 36.89 | 36.30 | 36.41 | - | -1.30% | 1,351 |
| Jul 7, 2025 | 36.50 | 36.90 | 36.50 | 36.89 | - | 0.79% | 758 |
| Jul 4, 2025 | 36.58 | 36.70 | 36.52 | 36.60 | - | 0.08% | 1,030 |
| Jul 3, 2025 | 35.84 | 36.58 | 35.84 | 36.57 | - | 2.27% | 355 |
| Jul 2, 2025 | 35.45 | 35.76 | 35.35 | 35.76 | - | -0.22% | 470 |
| Jul 1, 2025 | 36.50 | 36.50 | 35.84 | 35.84 | - | -2.08% | 1,374 |
| Jun 30, 2025 | 36.63 | 36.71 | 36.60 | 36.60 | - | 1.13% | 314 |