Australia markets open in 4 hours 26 minutes

DigitalX Limited (DCC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0510-0.0020 (-3.77%)
At close: 04:10PM AEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 May 20240.05200.05300.05000.05100.05102,893,919
15 May 20240.04800.05000.04700.04800.04801,547,083
14 May 20240.05000.05100.04800.05000.0500887,973
13 May 20240.05300.05300.04800.04900.04901,326,848
10 May 20240.05200.05500.05200.05300.0530955,280
09 May 20240.05200.05300.05100.05100.0510683,172
08 May 20240.05400.05400.05300.05300.0530473,359
07 May 20240.05400.05600.05400.05600.05601,114,128
06 May 20240.05500.05700.05400.05500.05501,195,826
03 May 20240.05000.05700.04800.05600.05604,825,943
02 May 20240.05000.05000.04500.04600.04602,154,704
01 May 20240.05100.05200.04600.05000.05002,646,059
30 Apr 20240.05400.05500.05200.05400.05401,589,763
29 Apr 20240.05400.05400.05200.05300.05302,611,255
26 Apr 20240.05500.05600.05400.05500.05501,956,762
24 Apr 20240.06000.06000.05700.05700.05701,244,485
23 Apr 20240.06000.06200.05900.06200.0620541,061
22 Apr 20240.05900.06000.05600.06000.06001,274,856
19 Apr 20240.05800.05900.05400.05900.05902,047,029
18 Apr 20240.05800.05900.05800.05900.0590835,570
17 Apr 20240.05800.06100.05700.06100.06101,439,245
16 Apr 20240.06100.06100.05800.05800.05802,173,252
15 Apr 20240.06500.06500.06200.06300.06302,651,674
12 Apr 20240.06900.07000.06700.06900.06901,991,528
11 Apr 20240.06500.06900.06400.06900.06903,460,629
10 Apr 20240.06600.06600.06400.06400.06401,841,205
09 Apr 20240.06700.06800.06500.06700.06705,392,399
08 Apr 20240.06300.06800.06100.06400.06403,089,478
05 Apr 20240.06200.06300.06000.06300.06301,321,253
04 Apr 20240.06100.06200.05900.06100.06102,642,048
03 Apr 20240.06400.06500.05900.06400.06403,801,262
02 Apr 20240.06800.06800.06300.06400.06405,276,888
28 Mar 20240.06900.06900.06700.06900.06901,533,059
27 Mar 20240.06600.07000.06500.07000.07004,005,700
26 Mar 20240.07000.07000.06500.06500.06508,136,938
25 Mar 20240.06300.06600.06300.06500.06509,123,560
22 Mar 20240.06900.07100.06600.06600.06605,939,937
21 Mar 20240.07500.07600.07200.07200.07203,416,264
20 Mar 20240.06700.07000.06600.07000.07003,699,548
19 Mar 20240.07200.07300.06900.07000.07003,473,144
18 Mar 20240.07800.07800.07100.07500.07504,766,850
15 Mar 20240.08300.08300.08300.08300.0830-
14 Mar 20240.08300.08300.08300.08300.0830-
13 Mar 20240.08600.08700.08000.08300.08304,267,136
12 Mar 20240.08600.09100.08500.08600.086016,329,849
11 Mar 20240.08100.08400.07900.08200.08206,212,505
08 Mar 20240.08000.08400.08000.08000.08001,488,069
07 Mar 20240.08000.08400.07900.07900.07903,714,909
06 Mar 20240.07500.08000.07300.07700.07706,985,007
05 Mar 20240.08500.08800.07600.08400.084017,888,076
04 Mar 20240.07300.08000.07100.07800.07808,103,420
01 Mar 20240.06800.07200.06400.07000.07009,228,502
29 Feb 20240.05700.06800.05600.06800.068021,362,896
28 Feb 20240.05400.05500.05200.05300.05301,486,804
27 Feb 20240.05400.05600.05200.05500.05505,050,563
26 Feb 20240.05000.05100.04900.04950.0495480,932
23 Feb 20240.04900.05100.04900.05050.0505388,342
22 Feb 20240.05100.05100.04900.04900.0490757,373
21 Feb 20240.05200.05300.05100.05100.0510157,911
20 Feb 20240.05600.05600.05200.05400.0540678,119
19 Feb 20240.05500.05600.05300.05600.0560431,866
16 Feb 20240.05600.05600.05300.05500.05501,553,146
15 Feb 20240.05300.05700.05200.05700.05706,548,335
14 Feb 20240.05000.05100.04800.05100.05101,217,301
13 Feb 20240.05200.05600.04900.05200.05205,643,285
12 Feb 20240.05000.05200.05000.05000.05001,227,463
09 Feb 20240.04900.05000.04800.05000.05001,266,830
08 Feb 20240.04800.04800.04600.04700.04701,593,001
07 Feb 20240.04800.05000.04600.04700.0470538,438
06 Feb 20240.04700.04700.04600.04650.0465437,044
05 Feb 20240.04800.04800.04700.04800.0480212,270
02 Feb 20240.04700.05100.04700.04700.04702,836,114
01 Feb 20240.04900.04900.04700.04700.0470225,080
31 Jan 20240.05000.05000.04600.04800.0480878,989
30 Jan 20240.04900.05000.04600.04700.0470986,440
29 Jan 20240.04800.04900.04700.04900.04901,099,864
25 Jan 20240.04700.04700.04700.04700.0470296,646
24 Jan 20240.04600.04900.04500.04600.04603,208,399
23 Jan 20240.04700.04900.04500.04500.04501,033,020
22 Jan 20240.04600.05000.04600.04800.04801,973,172
19 Jan 20240.04700.04700.04600.04600.0460457,812
18 Jan 20240.04600.04600.04600.04600.0460325,000
17 Jan 20240.04800.04800.04700.04800.04801,068,679
16 Jan 20240.04700.04700.04600.04600.04602,034,209
15 Jan 20240.04900.05000.04600.04650.04651,292,056
12 Jan 20240.05400.05600.05200.05200.05204,051,639
11 Jan 20240.05100.05400.05000.05200.05206,047,184
10 Jan 20240.04800.04800.04700.04800.0480810,552
09 Jan 20240.05000.05100.04700.04700.04704,503,529
08 Jan 20240.04700.04700.04550.04600.04601,960,182
05 Jan 20240.04800.04900.04800.04800.0480124,434
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...