Digitalx Bitcoin ETF (ASX:BTXX)
Australia · Delayed Price · Currency is AUD 19.83
+0.38 (1.95%)
Last updated: Jun 22, 2026, 1:57 PM AEST
ASX:BTXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 19.50 | 19.51 | 19.50 | 19.51 | - | -1.22% | 1,147 |
| Jun 18, 2026 | 20.11 | 20.11 | 19.70 | 19.75 | 19.75 | -2.37% | 1,460 |
| Jun 17, 2026 | 20.26 | 20.30 | 20.11 | 20.23 | 20.23 | -0.49% | 303 |
| Jun 16, 2026 | 20.30 | 20.40 | 20.30 | 20.33 | 20.33 | 0.74% | 1,132 |
| Jun 15, 2026 | 20.19 | 20.22 | 20.16 | 20.18 | 20.18 | 2.80% | 1,993 |
| Jun 12, 2026 | 19.67 | 19.67 | 19.58 | 19.63 | 19.63 | 1.19% | 453 |
| Jun 11, 2026 | 19.14 | 19.45 | 19.14 | 19.40 | 19.40 | 2.05% | 3,062 |
| Jun 10, 2026 | 19.13 | 19.17 | 19.00 | 19.01 | 19.01 | -2.76% | 4,516 |
| Jun 9, 2026 | 19.57 | 19.57 | 19.33 | 19.55 | 19.55 | 1.72% | 3,227 |
| Jun 5, 2026 | 19.40 | 19.47 | 19.22 | 19.22 | 19.22 | -1.74% | 1,743 |
| Jun 4, 2026 | 20.00 | 20.00 | 18.80 | 19.56 | 19.56 | -2.83% | 4,011 |
| Jun 3, 2026 | 21.40 | 21.40 | 20.13 | 20.13 | 20.13 | -6.07% | 383 |
| Jun 2, 2026 | 22.00 | 22.00 | 21.42 | 21.43 | 21.43 | -3.58% | 9,428 |
| Jun 1, 2026 | 22.53 | 22.53 | 22.20 | 22.23 | 22.23 | -0.43% | 136 |
| May 29, 2026 | 22.30 | 22.40 | 22.28 | 22.32 | 22.32 | -0.80% | 1,574 |
| May 28, 2026 | 22.81 | 22.81 | 22.50 | 22.50 | 22.50 | -2.00% | 150 |
| May 27, 2026 | 23.32 | 23.32 | 22.90 | 22.96 | 22.96 | -1.59% | 459 |
| May 26, 2026 | 23.50 | 23.50 | 23.22 | 23.33 | 23.33 | -0.72% | 165 |
| May 25, 2026 | 23.44 | 23.50 | 23.36 | 23.50 | 23.50 | -0.55% | 2,769 |
| May 22, 2026 | 23.60 | 23.70 | 23.55 | 23.63 | 23.63 | -0.55% | 53 |
| May 21, 2026 | 23.62 | 23.86 | 23.62 | 23.76 | 23.76 | 1.28% | 66 |
| May 20, 2026 | 23.44 | 23.49 | 23.44 | 23.46 | 23.46 | - | 240 |
| May 19, 2026 | 23.43 | 23.46 | 23.30 | 23.46 | 23.46 | 0.13% | 30 |
| May 18, 2026 | 24.40 | 24.40 | 23.43 | 23.43 | 23.43 | -4.21% | 405 |
| May 15, 2026 | 24.61 | 24.61 | 24.46 | 24.46 | 24.46 | 2.28% | 149 |
| May 14, 2026 | 24.42 | 24.42 | 23.79 | 23.92 | 23.92 | -2.07% | 577 |
| May 13, 2026 | 24.26 | 24.42 | 24.26 | 24.42 | 24.42 | -0.20% | 173 |
| May 12, 2026 | 24.58 | 24.60 | 24.47 | 24.47 | 24.47 | 0.82% | 1,137 |
| May 11, 2026 | 24.41 | 24.60 | 24.22 | 24.27 | 24.27 | 1.12% | 2,099 |
| May 8, 2026 | 24.21 | 24.21 | 24.00 | 24.00 | 24.00 | -1.36% | 476 |
| May 7, 2026 | 24.52 | 24.52 | 24.33 | 24.33 | 24.33 | -0.29% | 260 |
| May 6, 2026 | 24.50 | 24.63 | 24.40 | 24.40 | 24.40 | -0.81% | 3,864 |
| May 5, 2026 | 24.50 | 24.60 | 24.29 | 24.60 | 24.60 | 1.86% | 1,748 |
| May 4, 2026 | 23.31 | 24.29 | 23.31 | 24.15 | 24.15 | 3.65% | 2,938 |
| May 1, 2026 | 23.12 | 23.34 | 23.12 | 23.30 | 23.30 | 0.69% | 68 |
| Apr 30, 2026 | 23.50 | 23.50 | 23.14 | 23.14 | 23.14 | -1.66% | 1,020 |
| Apr 29, 2026 | 23.15 | 23.53 | 23.15 | 23.53 | 23.53 | 0.77% | 2,606 |
| Apr 28, 2026 | 23.37 | 23.39 | 23.33 | 23.35 | 23.35 | -1.39% | 230 |
| Apr 27, 2026 | 23.99 | 24.08 | 23.68 | 23.68 | 23.68 | -0.55% | 420 |
| Apr 24, 2026 | 23.96 | 24.01 | 23.70 | 23.81 | 23.81 | - | 211 |
| Apr 23, 2026 | 23.90 | 23.90 | 23.72 | 23.81 | 23.81 | 0.04% | 2,784 |
| Apr 22, 2026 | 23.06 | 23.80 | 23.06 | 23.80 | 23.80 | 3.21% | 1,085 |
| Apr 21, 2026 | 23.00 | 23.12 | 22.97 | 23.06 | 23.06 | 1.81% | 3,418 |
| Apr 20, 2026 | 22.94 | 22.94 | 22.62 | 22.65 | 22.65 | -0.04% | 2,132 |
| Apr 17, 2026 | 22.71 | 22.82 | 22.66 | 22.66 | 22.66 | -0.22% | 813 |
| Apr 16, 2026 | 22.58 | 22.75 | 22.18 | 22.71 | 22.71 | 0.58% | 2,005 |
| Apr 15, 2026 | 22.74 | 22.81 | 22.58 | 22.58 | 22.58 | -1.10% | 1,354 |
| Apr 14, 2026 | 22.87 | 22.88 | 22.80 | 22.83 | 22.83 | 4.20% | 2,287 |
| Apr 13, 2026 | 21.99 | 22.02 | 21.91 | 21.91 | 21.91 | -1.44% | 327 |
| Apr 10, 2026 | 22.18 | 22.23 | 22.14 | 22.23 | 22.23 | 1.14% | 905 |