DigitalX Limited (ASX:DCC)
Australia · Delayed Price · Currency is AUD 0.0690
+0.0020 (2.99%)
Sep 2, 2025, 10:25 AM AEST
DigitalX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,997,656 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 3,169,576 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 2,202,303 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 4,016,939 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 2,877,464 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,554,352 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | 3,214,216 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.23% | 7,524,787 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 4,202,100 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.00% | 2,897,933 |
| Aug 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -2.60% | 4,960,028 |
| Aug 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.05% | 3,398,911 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 4,318,147 |
| Aug 12, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.33% | 6,727,107 |
| Aug 11, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 8.22% | 13,976,428 |
| Aug 8, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.29% | 3,769,894 |
| Aug 7, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.78% | 4,176,355 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 2,914,752 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,638,896 |
| Aug 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.05% | 19,471,293 |
| Aug 1, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.68% | 7,786,157 |
| Jul 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 1,993,597 |
| Jul 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.26% | 4,637,278 |
| Jul 29, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.12% | 5,146,343 |
| Jul 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.16% | 6,042,879 |
| Jul 25, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.04% | 5,575,493 |
| Jul 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.05% | 7,147,472 |
| Jul 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.06% | 7,922,502 |
| Jul 22, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.00% | 4,864,796 |
| Jul 21, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 5,117,121 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 10,637,814 |
| Jul 17, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 4,675,020 |
| Jul 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 5,308,169 |
| Jul 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 13,382,270 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,582,225 |
| Jul 11, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | - | 9,759,670 |
| Jul 10, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 17,322,099 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | 9.09% | 40,215,537 |
| Jul 8, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 34.15% | 46,395,088 |
| Jul 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.49% | 7,398,999 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | 847,579 |
| Jul 1, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 1,867,140 |
| Jun 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.32% | 5,323,695 |
| Jun 27, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.33% | 2,413,806 |
| Jun 26, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.63% | 2,235,238 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | 3,706,384 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 1,445,839 |
| Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.89% | 3,121,359 |