Canada markets closed

DigitalX Limited (DCC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0430+0.0020 (+4.88%)
At close: 04:10PM AEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20240.04200.04400.04200.04300.0430768,972
Jun 28, 20240.04300.04500.04100.04100.04101,787,688
Jun 27, 20240.04400.04400.04200.04200.0420594,310
Jun 26, 20240.04400.04400.04200.04400.0440652,170
Jun 25, 20240.04300.04400.04000.04400.04402,194,018
Jun 24, 20240.04600.04600.04100.04400.04405,461,886
Jun 21, 20240.04600.04800.04600.04600.0460328,403
Jun 20, 20240.04700.04800.04600.04800.0480738,492
Jun 19, 20240.04500.04550.04300.04500.0450994,657
Jun 18, 20240.04400.04500.04100.04400.04403,720,761
Jun 17, 20240.04500.04600.04300.04400.04401,563,335
Jun 14, 20240.04800.04800.04500.04600.04601,131,102
Jun 13, 20240.05000.05050.04700.04900.04902,077,188
Jun 12, 20240.05000.05200.05000.05200.0520657,039
Jun 11, 20240.05400.05500.05000.05000.05002,332,104
Jun 07, 20240.05400.05500.05300.05500.05501,122,009
Jun 06, 20240.05500.05600.05200.05300.0530388,450
Jun 05, 20240.05400.05500.05200.05400.05401,596,767
Jun 04, 20240.05200.05400.05200.05200.0520319,550
Jun 03, 20240.05400.05400.05200.05200.0520128,715
May 31, 20240.05100.05700.05100.05400.05403,744,149
May 30, 20240.05050.05100.05000.05000.0500393,493
May 29, 20240.05100.05200.05050.05100.0510641,289
May 28, 20240.05300.05300.05100.05300.05301,176,533
May 27, 20240.05200.05400.05100.05200.0520797,317
May 24, 20240.05100.05400.05100.05400.0540525,740
May 23, 20240.05100.05500.05000.05300.05301,566,157
May 22, 20240.05300.05550.05100.05200.05201,171,761
May 21, 20240.05600.05900.05300.05400.05405,732,927
May 20, 20240.04900.05200.04900.05200.05201,265,987
May 17, 20240.05000.05100.04900.05100.0510679,109
May 16, 20240.05200.05300.05000.05100.05102,893,919
May 15, 20240.04800.05000.04700.04800.04801,547,083
May 14, 20240.05000.05100.04800.05000.0500887,973
May 13, 20240.05300.05300.04800.04900.04901,326,848
May 10, 20240.05200.05500.05200.05300.0530955,280
May 09, 20240.05200.05300.05100.05100.0510683,172
May 08, 20240.05400.05400.05300.05300.0530473,359
May 07, 20240.05400.05600.05400.05600.05601,114,128
May 06, 20240.05500.05700.05400.05500.05501,195,826
May 03, 20240.05000.05700.04800.05600.05604,825,943
May 02, 20240.05000.05000.04500.04600.04602,154,704
May 01, 20240.05100.05200.04600.05000.05002,646,059
Apr 30, 20240.05400.05500.05200.05400.05401,589,763
Apr 29, 20240.05400.05400.05200.05300.05302,611,255
Apr 26, 20240.05500.05600.05400.05500.05501,956,762
Apr 24, 20240.06000.06000.05700.05700.05701,244,485
Apr 23, 20240.06000.06200.05900.06200.0620541,061
Apr 22, 20240.05900.06000.05600.06000.06001,274,856
Apr 19, 20240.05800.05900.05400.05900.05902,047,029
Apr 18, 20240.05800.05900.05800.05900.0590835,570
Apr 17, 20240.05800.06100.05700.06100.06101,439,245
Apr 16, 20240.06100.06100.05800.05800.05802,173,252
Apr 15, 20240.06500.06500.06200.06300.06302,651,674
Apr 12, 20240.06900.07000.06700.06900.06901,991,528
Apr 11, 20240.06500.06900.06400.06900.06903,460,629
Apr 10, 20240.06600.06600.06400.06400.06401,841,205
Apr 09, 20240.06700.06800.06500.06700.06705,392,399
Apr 08, 20240.06300.06800.06100.06400.06403,089,478
Apr 05, 20240.06200.06300.06000.06300.06301,321,253
Apr 04, 20240.06100.06200.05900.06100.06102,642,048
Apr 03, 20240.06400.06500.05900.06400.06403,801,262
Apr 02, 20240.06800.06800.06300.06400.06405,276,888
Mar 28, 20240.06900.06900.06700.06900.06901,533,059
Mar 27, 20240.06600.07000.06500.07000.07004,005,700
Mar 26, 20240.07000.07000.06500.06500.06508,136,938
Mar 25, 20240.06300.06600.06300.06500.06509,123,560
Mar 22, 20240.06900.07100.06600.06600.06605,939,937
Mar 21, 20240.07500.07600.07200.07200.07203,416,264
Mar 20, 20240.06700.07000.06600.07000.07003,699,548
Mar 19, 20240.07200.07300.06900.07000.07003,473,144
Mar 18, 20240.07800.07800.07100.07500.07504,766,850
Mar 15, 20240.08300.08300.08300.08300.0830-
Mar 14, 20240.08300.08300.08300.08300.0830-
Mar 13, 20240.08600.08700.08000.08300.08304,267,136
Mar 12, 20240.08600.09100.08500.08600.086016,329,849
Mar 11, 20240.08100.08400.07900.08200.08206,212,505
Mar 08, 20240.08000.08400.08000.08000.08001,488,069
Mar 07, 20240.08000.08400.07900.07900.07903,714,909
Mar 06, 20240.07500.08000.07300.07700.07706,985,007
Mar 05, 20240.08500.08800.07600.08400.084017,888,076
Mar 04, 20240.07300.08000.07100.07800.07808,103,420
Mar 01, 20240.06800.07200.06400.07000.07009,228,502
Feb 29, 20240.05700.06800.05600.06800.068021,362,896
Feb 28, 20240.05400.05500.05200.05300.05301,486,804
Feb 27, 20240.05400.05600.05200.05500.05505,050,563
Feb 26, 20240.05000.05100.04900.04950.0495480,932
Feb 23, 20240.04900.05100.04900.05050.0505388,342
Feb 22, 20240.05100.05100.04900.04900.0490757,373
Feb 21, 20240.05200.05300.05100.05100.0510157,911
Feb 20, 20240.05600.05600.05200.05400.0540678,119
Feb 19, 20240.05500.05600.05300.05600.0560431,866
Feb 16, 20240.05600.05600.05300.05500.05501,553,146
Feb 15, 20240.05300.05700.05200.05700.05706,548,335
Feb 14, 20240.05000.05100.04800.05100.05101,217,301
Feb 13, 20240.05200.05600.04900.05200.05205,643,285
Feb 12, 20240.05000.05200.05000.05000.05001,227,463
Feb 09, 20240.04900.05000.04800.05000.05001,266,830
Feb 08, 20240.04800.04800.04600.04700.04701,593,001
Feb 07, 20240.04800.05000.04600.04700.0470538,438
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...