Digitalx Bitcoin ETF (ASX:BTXX)
Australia · Delayed Price · Currency is AUD 28.18
-0.64 (-2.24%)
Last updated: Jan 27, 2026, 3:05 PM AEST
ASX:BTXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 28.84 | 28.84 | 28.00 | 28.11 | 28.11 | -2.46% | 10,040 |
| Jan 23, 2026 | 29.02 | 29.02 | 28.65 | 28.82 | 28.82 | -0.79% | 3,135 |
| Jan 22, 2026 | 29.74 | 29.74 | 29.02 | 29.05 | 29.05 | -0.45% | 1,018 |
| Jan 21, 2026 | 29.85 | 29.86 | 28.66 | 29.18 | 29.18 | -2.73% | 8,663 |
| Jan 20, 2026 | 30.38 | 30.38 | 30.00 | 30.00 | 30.00 | -1.25% | 1,505 |
| Jan 19, 2026 | 31.60 | 31.60 | 30.33 | 30.38 | 30.38 | -2.60% | 1,205 |
| Jan 16, 2026 | 31.67 | 31.67 | 31.19 | 31.19 | 31.19 | -1.52% | 2,687 |
| Jan 15, 2026 | 31.90 | 31.93 | 31.65 | 31.67 | 31.67 | 1.18% | 1,295 |
| Jan 14, 2026 | 30.84 | 31.39 | 30.84 | 31.30 | 31.30 | 5.10% | 2,587 |
| Jan 13, 2026 | 29.98 | 29.98 | 29.77 | 29.78 | 29.78 | -0.67% | 3,277 |
| Jan 12, 2026 | 29.84 | 29.98 | 29.62 | 29.98 | 29.98 | 0.54% | 1,837 |
| Jan 9, 2026 | 29.91 | 29.91 | 29.82 | 29.82 | 29.82 | 0.03% | 855 |
| Jan 8, 2026 | 30.07 | 30.07 | 29.64 | 29.81 | 29.81 | -0.86% | 510 |
| Jan 7, 2026 | 31.01 | 31.02 | 30.03 | 30.07 | 30.07 | -1.86% | 2,760 |
| Jan 6, 2026 | 31.30 | 31.30 | 30.58 | 30.64 | 30.64 | 0.46% | 6,694 |
| Jan 5, 2026 | 29.22 | 30.65 | 29.22 | 30.50 | 30.50 | 4.67% | 3,922 |
| Jan 2, 2026 | 29.18 | 29.29 | 29.07 | 29.14 | 29.14 | - | 1,979 |
| Dec 31, 2025 | 28.61 | 29.14 | 28.61 | 29.14 | 29.14 | 1.89% | 3,101 |
| Dec 30, 2025 | 29.69 | 29.69 | 28.49 | 28.60 | 28.60 | -3.38% | 1,574 |
| Dec 29, 2025 | 29.00 | 29.60 | 28.72 | 29.60 | 29.60 | 3.86% | 6,488 |
| Dec 24, 2025 | 28.90 | 28.90 | 28.50 | 28.50 | 28.50 | -1.66% | 1,446 |
| Dec 23, 2025 | 30.00 | 30.01 | 28.98 | 28.98 | 28.98 | -1.73% | 2,169 |
| Dec 22, 2025 | 29.01 | 29.57 | 29.01 | 29.49 | 29.49 | 1.94% | 6,335 |
| Dec 19, 2025 | 28.51 | 29.00 | 28.33 | 28.93 | 28.93 | 1.12% | 10,482 |
| Dec 18, 2025 | 28.90 | 28.90 | 28.60 | 28.61 | 28.61 | -1.11% | 1,062 |
| Dec 17, 2025 | 28.51 | 29.11 | 28.51 | 28.93 | 28.93 | 1.65% | 813 |
| Dec 16, 2025 | 29.43 | 29.43 | 28.38 | 28.46 | 28.46 | -4.11% | 3,598 |
| Dec 15, 2025 | 30.50 | 30.50 | 29.00 | 29.68 | 29.68 | -2.66% | 1,778 |
| Dec 12, 2025 | 30.40 | 30.49 | 30.40 | 30.49 | 30.49 | 2.32% | 213 |
| Dec 11, 2025 | 30.63 | 30.63 | 29.54 | 29.80 | 29.80 | -2.68% | 5,669 |
| Dec 10, 2025 | 30.66 | 30.74 | 30.58 | 30.62 | 30.62 | 2.92% | 3,943 |
| Dec 9, 2025 | 30.08 | 30.08 | 29.75 | 29.75 | 29.75 | -0.47% | 679 |
| Dec 8, 2025 | 32.00 | 32.00 | 29.78 | 29.89 | 29.89 | -2.51% | 2,373 |
| 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 |