Digitalx Bitcoin ETF (ASX:BTXX)
Australia · Delayed Price · Currency is AUD 24.14
-0.53 (-2.15%)
At close: Oct 30, 2026
ASX:BTXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.36 | 24.36 | 23.69 | 24.14 | 24.14 | -2.15% | 10,520 |
| Oct 29, 2026 | 24.95 | 24.95 | 24.49 | 24.67 | 24.67 | -1.36% | 913 |
| Oct 28, 2026 | 24.90 | 25.01 | 24.84 | 25.01 | 25.01 | 1.92% | 384 |
| Oct 27, 2026 | 24.62 | 24.77 | 24.54 | 24.54 | 24.54 | 0.04% | 467 |
| Oct 26, 2026 | 24.83 | 24.83 | 24.50 | 24.53 | 24.53 | -3.01% | 1,174 |
| Oct 23, 2026 | 25.14 | 25.29 | 25.06 | 25.29 | 25.29 | -1.25% | 4,138 |
| Oct 22, 2026 | 25.73 | 25.73 | 25.61 | 25.61 | 25.61 | - | 4 |
| Oct 21, 2026 | 25.69 | 25.69 | 25.57 | 25.61 | 25.61 | 0.59% | 182 |
| Oct 20, 2026 | 25.54 | 25.54 | 25.33 | 25.46 | 25.46 | -0.59% | 868 |
| Oct 19, 2026 | 25.67 | 25.67 | 25.49 | 25.61 | 25.61 | -0.23% | 531 |
| Oct 16, 2026 | 25.20 | 25.78 | 25.20 | 25.67 | 25.67 | 1.74% | 289 |
| Oct 15, 2026 | 25.40 | 25.45 | 25.23 | 25.23 | 25.23 | -2.62% | 1,118 |
| Oct 14, 2026 | 25.94 | 25.94 | 25.86 | 25.91 | 25.91 | -0.19% | 44 |
| Oct 13, 2026 | 26.16 | 26.16 | 25.35 | 25.96 | 25.96 | -0.76% | 210 |
| Oct 12, 2026 | 25.92 | 26.16 | 25.92 | 26.16 | 26.16 | 1.99% | 660 |
| Oct 9, 2026 | 25.53 | 25.65 | 25.49 | 25.65 | 25.65 | -0.58% | 92 |
| Oct 8, 2026 | 26.01 | 26.02 | 25.77 | 25.80 | 25.80 | -1.49% | 8 |
| Oct 7, 2026 | 26.68 | 26.68 | 26.06 | 26.19 | 26.19 | -1.84% | 222 |
| Oct 6, 2026 | 26.79 | 26.79 | 26.61 | 26.68 | 26.68 | -0.85% | 264 |
| Oct 5, 2026 | 27.03 | 27.08 | 26.91 | 26.91 | 26.91 | -0.33% | 149 |
| Oct 2, 2026 | 24.52 | 27.15 | 24.52 | 27.00 | 27.00 | 2.66% | 6,016 |
| Oct 1, 2026 | 25.90 | 26.30 | 25.90 | 26.30 | 26.30 | 1.54% | 5,107 |
| Sep 30, 2026 | 25.95 | 26.02 | 25.87 | 25.90 | 25.90 | 0.70% | 4,550 |
| Sep 29, 2026 | 25.85 | 25.85 | 25.67 | 25.72 | 25.72 | -0.08% | 96 |
| Sep 28, 2026 | 25.90 | 26.10 | 25.74 | 25.74 | 25.74 | -0.66% | 76 |
| Sep 24, 2026 | 26.00 | 26.00 | 25.91 | 25.91 | 25.91 | -1.78% | 122 |
| Sep 23, 2026 | 26.38 | 26.51 | 26.34 | 26.38 | 26.38 | 1.54% | 447 |
| Sep 22, 2026 | 26.40 | 26.40 | 25.98 | 25.98 | 25.98 | 4.25% | 1,571 |
| Sep 21, 2026 | 23.60 | 25.00 | 23.60 | 24.92 | 24.92 | 5.59% | 1,999 |
| Sep 18, 2026 | 23.35 | 23.61 | 23.35 | 23.60 | 23.60 | 1.11% | 1,060 |
| Sep 17, 2026 | 23.28 | 23.34 | 23.28 | 23.34 | 23.34 | 1.04% | 634 |
| Sep 16, 2026 | 23.51 | 23.51 | 23.06 | 23.10 | 23.10 | -2.45% | 3,505 |
| Sep 15, 2026 | 23.65 | 23.78 | 23.65 | 23.68 | 23.68 | 0.13% | 49 |
| Sep 14, 2026 | 23.37 | 23.65 | 23.29 | 23.65 | 23.65 | 1.20% | 106 |
| Sep 11, 2026 | 23.25 | 23.37 | 23.24 | 23.37 | 23.37 | -1.23% | 3,723 |
| Sep 10, 2026 | 23.60 | 23.66 | 23.54 | 23.66 | 23.66 | -0.38% | 6,941 |
| Sep 9, 2026 | 23.73 | 23.75 | 23.73 | 23.75 | 23.75 | 0.34% | 601 |
| Sep 8, 2026 | 23.73 | 23.87 | 23.67 | 23.67 | 23.67 | -1.33% | 412 |
| Sep 7, 2026 | 24.37 | 24.37 | 23.99 | 23.99 | 23.99 | -1.56% | 57 |
| Sep 4, 2026 | 24.50 | 24.54 | 24.37 | 24.37 | 24.37 | 3.92% | 1,285 |
| Sep 3, 2026 | 23.35 | 23.45 | 23.33 | 23.45 | 23.45 | -0.68% | 1,810 |
| Sep 2, 2026 | 23.54 | 23.69 | 23.41 | 23.61 | 23.61 | -0.46% | 1,218 |
| Sep 1, 2026 | 23.80 | 23.80 | 23.72 | 23.72 | 23.72 | 0.55% | 760 |
| Aug 31, 2026 | 23.51 | 23.67 | 23.47 | 23.59 | 23.59 | -2.20% | 1,745 |
| Aug 28, 2026 | 24.19 | 24.52 | 24.12 | 24.12 | 24.12 | 1.17% | 3,210 |
| Aug 27, 2026 | 23.91 | 23.91 | 23.80 | 23.84 | 23.84 | -0.29% | 2,125 |
| Aug 26, 2026 | 24.05 | 24.05 | 23.70 | 23.91 | 23.91 | -2.41% | 3,055 |
| Aug 25, 2026 | 24.01 | 24.55 | 23.88 | 24.50 | 24.50 | 5.24% | 2,206 |
| Aug 24, 2026 | 23.49 | 23.49 | 23.28 | 23.28 | 23.28 | 1.31% | 5,803 |
| Aug 21, 2026 | 22.00 | 23.05 | 22.00 | 22.98 | 22.98 | 8.35% | 5,604 |