Australia markets close in 3 hours 26 minutes

DigitalX Limited (DCC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0420-0.0020 (-4.55%)
As of 12:10PM AEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.04200.04200.04200.04200.0420261,287
25 June 20240.04100.04400.04000.04400.04401,054,635
24 June 20240.04500.04600.04100.04400.0440998,917
21 June 20240.04600.04600.04600.04600.0460223,180
20 June 20240.04600.04800.04500.04800.0480450,666
19 June 20240.04600.04600.04200.04400.0440345,585
18 June 20240.04400.04500.04200.04400.04401,172,933
17 June 20240.04500.04700.04300.04500.04501,271,878
14 June 20240.04800.04800.04500.04600.0460653,637
13 June 20240.05000.05100.04700.04800.04801,129,169
12 June 20240.05100.05200.05000.05200.0520678,347
11 June 20240.05400.05400.05000.05000.0500646,017
07 June 20240.05300.05400.05300.05400.0540386,065
06 June 20240.05500.05600.05300.05300.0530301,990
05 June 20240.05400.05500.05200.05400.0540518,266
04 June 20240.05400.05400.05200.05200.0520171,575
03 June 20240.05200.05200.05100.05100.0510171,073
31 May 20240.05200.05700.05100.05400.05401,543,281
30 May 20240.05000.05100.05000.05100.0510266,162
29 May 20240.05100.05100.05000.05100.0510353,258
28 May 20240.05300.05300.05100.05200.0520311,843
27 May 20240.05300.05300.05100.05200.0520356,448
24 May 20240.05100.05400.05100.05400.0540243,166
23 May 20240.05100.05500.05000.05500.0550281,664
22 May 20240.05500.05600.05150.05200.0520307,449
21 May 20240.05600.05900.05400.05400.05401,156,867
20 May 20240.04900.05200.04900.05200.05201,087,106
17 May 20240.04900.05200.04900.05100.0510239,591
16 May 20240.05200.05300.05000.05200.0520606,551
15 May 20240.05000.05000.04700.04800.0480471,764
14 May 20240.05100.05100.04900.05000.0500207,565
13 May 20240.05100.05100.04900.04900.0490366,578
10 May 20240.05350.05500.05300.05400.0540453,974
09 May 20240.05200.05300.05200.05300.05306,766
08 May 20240.05400.05400.05300.05300.0530113,569
07 May 20240.05400.05700.05400.05600.056095,174
06 May 20240.05500.05700.05400.05500.0550385,473
03 May 20240.04800.05700.04800.05600.05601,151,169
02 May 20240.05000.05000.04500.04700.0470995,719
01 May 20240.05100.05200.04700.05100.0510975,102
30 Apr 20240.05300.05500.05200.05400.0540816,380
29 Apr 20240.05500.05500.05200.05300.0530667,135
26 Apr 20240.05500.05600.05400.05500.0550462,064
24 Apr 20240.05800.05800.05700.05700.0570200,584
23 Apr 20240.06000.06200.05900.06200.0620129,648
22 Apr 20240.05700.05900.05700.05900.0590101,189
19 Apr 20240.05900.05900.05400.05900.0590961,609
18 Apr 20240.05850.05900.05850.05850.058552,877
17 Apr 2024------
16 Apr 20240.05900.05900.05700.05800.0580856,505
15 Apr 20240.06600.06600.06200.06300.06301,089,550
12 Apr 20240.06900.07000.06700.06800.0680434,877
11 Apr 20240.06500.06900.06400.06900.0690641,060
10 Apr 20240.06600.06600.06400.06500.0650376,918
09 Apr 20240.06600.06800.06500.06700.06702,005,322
08 Apr 20240.06300.06700.06100.06300.06301,356,511
05 Apr 20240.06200.06300.06000.06300.0630770,617
04 Apr 20240.06400.06400.05900.06100.0610591,469
03 Apr 20240.06400.06400.06000.06200.06201,403,074
02 Apr 20240.06700.06700.06300.06400.06401,452,609
28 Mar 20240.06900.06900.06700.06800.0680988,751
27 Mar 20240.06500.07000.06500.07000.07002,201,379
26 Mar 20240.07000.07000.06500.06600.06602,912,620
25 Mar 20240.06300.06600.06300.06500.06503,069,685
22 Mar 20240.07000.07000.06600.06700.06701,257,190
21 Mar 20240.07500.07600.07300.07500.07501,132,070
20 Mar 20240.06700.07000.06600.06900.06901,083,153
19 Mar 20240.07300.07300.06800.06900.0690462,213
18 Mar 20240.07300.07800.07100.07400.07401,721,408
15 Mar 2024------
14 Mar 2024------
13 Mar 20240.08500.08500.07900.08200.08202,013,408
12 Mar 20240.08400.09100.08400.08800.08805,300,011
11 Mar 20240.08000.08400.07900.08100.08101,741,160
08 Mar 20240.08000.08300.08000.08000.0800656,015
07 Mar 20240.08100.08400.08000.08000.08001,194,922
06 Mar 20240.07400.08100.07300.07800.07801,957,196
05 Mar 20240.08600.08700.07500.08200.08207,205,942
04 Mar 20240.07400.07900.07100.07900.07902,945,437
01 Mar 20240.06700.07200.06400.07000.07002,596,639
29 Feb 20240.05700.06800.05600.06600.06606,516,064
28 Feb 20240.05500.05500.05200.05300.0530566,202
27 Feb 20240.05300.05600.05100.05500.05501,600,955
26 Feb 20240.05100.05100.04900.04900.0490232,313
23 Feb 20240.05000.05000.05000.05000.050040,000
22 Feb 20240.05100.05100.04900.05000.0500284,386
21 Feb 20240.05300.05300.05100.05100.0510191,039
20 Feb 20240.05500.05500.05200.05200.0520625,169
19 Feb 20240.05400.05500.05300.05500.0550315,754
16 Feb 20240.05500.05600.05300.05400.0540853,856
15 Feb 20240.05500.05700.05200.05600.05602,745,779
14 Feb 20240.05000.05100.04800.05000.0500553,025
13 Feb 20240.05200.05600.04900.05200.05202,867,958
12 Feb 20240.05200.05200.05000.05000.0500656,276
09 Feb 20240.04700.04900.04700.04900.0490127,907
08 Feb 20240.04800.04800.04600.04700.0470736,517
07 Feb 20240.04800.05000.04800.04800.0480280,694
06 Feb 20240.04700.04700.04600.04600.0460278,503
05 Feb 20240.04700.05000.04700.04700.0470125,007
02 Feb 20240.04700.05100.04700.04700.0470799,607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...