Skip to main content
logo
Digitalx Bitcoin ETF (ASX:BTXX)
Australia flag Australia · Delayed Price · Currency is AUD
26.41
+0.43 (1.66%)
Last updated: Sep 23, 2026, 12:41 PM AEST

ASX:BTXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202626.3826.4126.3426.41-1.66%437
Sep 22, 202626.4026.4025.9825.9825.984.25%1,571
Sep 21, 202623.6025.0023.6024.9224.925.59%1,999
Sep 18, 202623.3523.6123.3523.6023.601.11%1,060
Sep 17, 202623.2823.3423.2823.3423.341.04%634
Sep 16, 202623.5123.5123.0623.1023.10-2.45%3,505
Sep 15, 202623.6523.7823.6523.6823.680.13%49
Sep 14, 202623.3723.6523.2923.6523.651.20%106
Sep 11, 202623.2523.3723.2423.3723.37-1.23%3,723
Sep 10, 202623.6023.6623.5423.6623.66-0.38%6,941
Sep 9, 202623.7323.7523.7323.7523.750.34%601
Sep 8, 202623.7323.8723.6723.6723.67-1.33%412
Sep 7, 202624.3724.3723.9923.9923.99-1.56%57
Sep 4, 202624.5024.5424.3724.3724.373.92%1,285
Sep 3, 202623.3523.4523.3323.4523.45-0.68%1,810
Sep 2, 202623.5423.6923.4123.6123.61-0.46%1,218
Sep 1, 202623.8023.8023.7223.7223.720.55%760
Aug 31, 202623.5123.6723.4723.5923.59-2.20%1,745
Aug 28, 202624.1924.5224.1224.1224.121.17%3,210
Aug 27, 202623.9123.9123.8023.8423.84-0.29%2,125
Aug 26, 202624.0524.0523.7023.9123.91-2.41%3,055
Aug 25, 202624.0124.5523.8824.5024.505.24%2,206
Aug 24, 202623.4923.4923.2823.2823.281.31%5,803
Aug 21, 202622.0023.0522.0022.9822.988.35%5,604
Aug 20, 202620.9221.2320.9221.2121.217.45%675
Aug 19, 202619.7919.7919.7319.7419.740.51%1,595
Aug 18, 202619.4719.6519.4719.6419.641.39%1,737
Aug 17, 202619.2319.3719.1919.3719.37-0.51%3,051
Aug 14, 202619.5119.5719.4719.4719.47-1.02%6,467
Aug 13, 202619.6519.6719.4019.6719.670.10%6,439
Aug 12, 202619.6619.6619.6019.6519.65-0.20%1,763
Aug 11, 202620.1120.1119.6819.6919.69-1.60%520
Aug 10, 202619.9220.0819.9220.0120.010.91%4,238
Aug 7, 202619.8319.9219.8219.8319.83-0.85%1,473
Aug 6, 202619.8720.0019.8420.0020.001.06%2,136
Aug 5, 202619.7819.8219.7219.7919.790.05%288
Aug 4, 202619.7219.8519.6819.7819.782.12%2,840
Aug 3, 202619.8719.8719.3619.3719.37-2.52%1,772
Jul 31, 202620.0820.1619.8619.8719.87-0.60%1,565
Jul 30, 202619.9820.0719.9119.9919.99-0.10%36
Jul 29, 202619.9120.0119.8920.0120.011.11%168
Jul 28, 202620.0220.0219.6419.7919.79-2.46%3,630
Jul 27, 202620.3120.3120.2020.2920.29-0.05%192
Jul 24, 202620.2720.3720.2420.3020.30-0.34%1,353
Jul 23, 202620.5620.5820.2820.3720.37-0.44%1,312
Jul 22, 202620.5320.5320.4620.4620.460.54%56
Jul 21, 202620.2420.3520.2420.3520.352.11%553
Jul 20, 202620.1220.1819.9319.9319.931.06%359
Jul 17, 202619.7619.7619.7219.7219.72-1.60%66
Jul 16, 202620.1720.1720.0120.0420.04-0.50%12