Australia markets closed

DigitalX Limited (DCC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0350-0.0020 (-5.41%)
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.03750.03750.03350.03500.03503,216,875
03 Oct 20240.04100.04100.03700.03700.03701,271,206
02 Oct 20240.04100.04100.03900.03900.03901,944,264
01 Oct 20240.04100.04250.04100.04100.0410157,481
30 Sept 20240.04400.04400.04200.04200.0420612,459
27 Sept 20240.04300.04400.04100.04400.0440863,777
26 Sept 20240.04100.04300.04100.04100.041014,706
25 Sept 20240.04300.04300.04100.04100.0410366,545
24 Sept 20240.04300.04300.04200.04300.0430113,950
23 Sept 20240.04300.04400.04200.04300.0430322,957
20 Sept 20240.04300.04400.04200.04400.0440206,733
19 Sept 20240.04100.04200.04100.04100.0410526,502
18 Sept 20240.03900.04100.03900.04100.0410205,761
17 Sept 20240.03900.04000.03800.03900.0390155,454
16 Sept 20240.04000.04200.03900.03900.0390359,907
13 Sept 20240.03800.04100.03800.04000.0400716,836
12 Sept 20240.03700.04000.03700.04000.04001,071,500
11 Sept 20240.03700.03750.03600.03700.0370864,967
10 Sept 20240.03800.03900.03700.03900.03901,405,535
09 Sept 20240.03800.03900.03600.03700.0370883,921
06 Sept 20240.03900.04000.03700.03800.03801,869,487
05 Sept 20240.04000.04000.03800.03800.0380694,391
04 Sept 20240.04000.04100.03900.03900.0390855,928
03 Sept 20240.04000.04300.04000.04000.0400788,838
02 Sept 20240.04100.04200.04000.04000.04001,876,067
30 Aug 20240.04100.04200.04100.04200.0420616,993
29 Aug 20240.04200.04200.04100.04100.0410326,094
28 Aug 20240.04100.04400.04100.04400.04401,195,753
27 Aug 20240.04100.04300.04100.04300.0430794,845
26 Aug 20240.04500.04500.04000.04200.04202,173,002
23 Aug 20240.04500.04700.04300.04300.04301,987,949
22 Aug 20240.04900.04900.04600.04600.0460584,397
21 Aug 20240.04800.04900.04500.04700.0470473,042
20 Aug 20240.04900.04900.04600.04800.0480893,698
19 Aug 20240.04500.04900.04500.04900.0490914,709
16 Aug 20240.04300.04600.04300.04500.0450696,579
15 Aug 20240.04300.04600.04200.04200.0420552,857
14 Aug 20240.04400.04500.04300.04300.0430790,169
13 Aug 20240.04400.04500.04300.04300.0430108,112
12 Aug 20240.04700.04700.04200.04200.04202,029,584
09 Aug 20240.04900.04900.04700.04800.04801,183,117
08 Aug 20240.04300.04400.04300.04400.0440240,222
07 Aug 20240.04400.04400.04100.04300.0430493,228
06 Aug 20240.04000.04500.03800.04500.04502,744,174
05 Aug 20240.04800.04800.04000.04000.04007,462,236
02 Aug 20240.05400.05400.04900.05000.05001,230,634
01 Aug 20240.05300.05300.05200.05300.0530201,094
31 July 20240.05100.05400.05000.05400.0540665,220
30 July 20240.05400.05400.05100.05300.0530798,128
29 July 20240.05500.05500.05200.05300.0530914,932
26 July 20240.05300.05400.05000.05400.05401,752,848
25 July 20240.05200.05300.05200.05300.0530349,514
24 July 20240.05300.05300.05200.05200.0520253,509
23 July 20240.05700.05800.05300.05300.05301,380,186
22 July 20240.05600.05900.05600.05700.05701,448,438
19 July 20240.05400.05500.05200.05400.0540450,873
18 July 20240.05600.05800.05300.05400.05401,409,809
17 July 20240.05500.05900.05500.05600.05602,820,244
16 July 20240.05500.05600.05300.05300.05302,187,381
15 July 20240.04900.05400.04900.05200.05203,129,203
12 July 20240.04900.04900.04700.04800.0480168,160
11 July 20240.04900.04900.04700.04800.04801,288,076
10 July 20240.04600.05000.04500.04800.04803,027,468
09 July 20240.04400.04400.04400.04400.0440-
08 July 20240.04100.04400.04100.04400.0440329,524
05 July 20240.04200.04300.04100.04200.04201,369,691
04 July 20240.04200.04300.04000.04300.04301,423,683
03 July 20240.04300.04400.04100.04200.04201,401,925
02 July 20240.04300.04500.04200.04500.0450759,169
01 July 20240.04200.04400.04200.04300.0430768,972
28 June 20240.04300.04500.04100.04100.04101,787,688
27 June 20240.04400.04400.04200.04200.0420594,310
26 June 20240.04400.04400.04200.04400.0440652,170
25 June 20240.04300.04400.04000.04400.04402,194,018
24 June 20240.04600.04600.04100.04400.04405,461,886
21 June 20240.04600.04800.04600.04600.0460328,403
20 June 20240.04700.04800.04600.04800.0480738,492
19 June 20240.04500.04550.04300.04500.0450994,657
18 June 20240.04400.04500.04100.04400.04403,720,761
17 June 20240.04500.04600.04300.04400.04401,563,335
14 June 20240.04800.04800.04500.04600.04601,131,102
13 June 20240.05000.05050.04700.04900.04902,077,188
12 June 20240.05000.05200.05000.05200.0520657,039
11 June 20240.05400.05500.05000.05000.05002,332,104
07 June 20240.05400.05500.05300.05500.05501,122,009
06 June 20240.05500.05600.05200.05300.0530388,450
05 June 20240.05400.05500.05200.05400.05401,596,767
04 June 20240.05200.05400.05200.05200.0520319,550
03 June 20240.05400.05400.05200.05200.0520128,715
31 May 20240.05100.05700.05100.05400.05403,744,149
30 May 20240.05050.05100.05000.05000.0500393,493
29 May 20240.05100.05200.05050.05100.0510641,289
28 May 20240.05300.05300.05100.05300.05301,176,533
27 May 20240.05200.05400.05100.05200.0520797,317
24 May 20240.05100.05400.05100.05400.0540525,740
23 May 20240.05100.05500.05000.05300.05301,566,157
22 May 20240.05300.05550.05100.05200.05201,171,761
21 May 20240.05600.05900.05300.05400.05405,732,927
20 May 20240.04900.05200.04900.05200.05201,265,987
17 May 20240.05000.05100.04900.05100.0510679,109
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...