tiprankstipranks
DigitalX Limited (AU:DCC)
ASX:DCC
Australian Market
DCC
DigitalX Limited
RESEARCH TOOLSreports

DigitalX Limited (DCC) Historical Prices

21 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.03
0.03
0.03
0.03
0.03
+11.54%
2,390,018
0.68
Apr 07, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
4,233,034
1.22
Apr 06, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 03, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 02, 2026
0.03
0.03
0.03
0.03
0.03
-7.14%
2,078,149
0.59
Apr 01, 2026
0.03
0.03
0.03
0.03
0.03
+7.69%
879,143
0.25
Mar 31, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
377,161
0.11
Mar 30, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,578,405
0.45
Mar 27, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
1,275,334
0.36
Mar 26, 2026
0.03
0.03
0.03
0.03
0.03
-3.45%
839,224
0.23
Mar 25, 2026
0.03
0.03
0.03
0.03
0.03
+3.57%
2,434,735
0.68
Mar 24, 2026
0.03
0.03
0.03
0.03
0.03
+3.70%
444,064
0.12
Mar 23, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
3,044,359
0.86
Mar 20, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
392,653
0.11
Mar 19, 2026
0.03
0.03
0.03
0.03
0.03
-6.67%
2,439,393
0.69
Mar 18, 2026
0.03
0.03
0.03
0.03
0.03
+7.14%
23,466,961
7.38
Mar 17, 2026
0.03
0.03
0.03
0.03
0.03
-3.45%
11,271,630
3.72
Mar 16, 2026
0.03
0.03
0.03
0.03
0.03
-3.33%
11,338,740
3.97
Mar 13, 2026
0.03
0.03
0.03
0.03
0.03
+7.14%
10,089,950
3.71
Mar 12, 2026
0.03
0.03
0.03
0.03
0.03
-6.67%
3,544,941
1.32
Mar 11, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
3,998,317
1.53
Mar 10, 2026
0.03
0.03
0.03
0.03
0.03
-6.25%
11,308,710
4.63
Mar 09, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,669,466
0.69
Mar 06, 2026
0.03
0.03
0.03
0.03
0.03
+3.23%
1,144,322
0.47
Mar 05, 2026
0.04
0.04
0.03
0.03
0.03
-6.06%
41,875,020
23.52
Mar 04, 2026
0.03
0.04
0.03
0.03
0.03
-5.71%
562,109
0.31
Mar 03, 2026
0.04
0.04
0.03
0.04
0.04
+6.06%
3,211,731
1.81
Mar 02, 2026
0.04
0.04
0.03
0.03
0.03
-2.94%
2,297,537
1.30
Feb 27, 2026
0.04
0.04
0.03
0.03
0.03
-12.82%
1,141,053
0.65
Feb 26, 2026
0.04
0.04
0.04
0.04
0.04
+8.33%
3,676,812
2.13
Feb 25, 2026
0.03
0.04
0.03
0.04
0.04
+20.00%
4,487,894
2.70
Feb 24, 2026
0.03
0.03
0.03
0.03
0.03
-9.09%
1,392,886
0.83
Feb 23, 2026
0.03
0.03
0.03
0.03
0.03
+3.13%
11,265,900
7.30
Feb 20, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
510,141
0.33
Feb 19, 2026
0.03
0.03
0.03
0.03
0.03
-3.03%
436,706
0.27
Feb 18, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
558,888
0.35
Feb 17, 2026
0.03
0.03
0.03
0.03
0.03
-2.94%
682,551
0.41
Feb 16, 2026
0.03
0.04
0.03
0.03
0.03
0.00%
348,998
0.21
Feb 13, 2026
0.04
0.04
0.03
0.03
0.03
-8.11%
1,672,980
1.01
Feb 12, 2026
0.04
0.04
0.04
0.04
0.04
-2.63%
78,959
0.05
Feb 11, 2026
0.04
0.04
0.04
0.04
0.04
-5.26%
1,228,203
0.71
Feb 10, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
1,240,247
0.70
Feb 09, 2026
0.03
0.04
0.03
0.04
0.04
+15.15%
2,336,280
1.33
Feb 06, 2026
0.04
0.04
0.03
0.03
0.03
-10.81%
8,038,734
4.85
Feb 05, 2026
0.04
0.04
0.04
0.04
0.04
-2.63%
1,559,353
0.94
Feb 04, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
1,819,039
1.10
Feb 03, 2026
0.04
0.04
0.04
0.04
0.04
+2.70%
631,064
0.38
Feb 02, 2026
0.04
0.04
0.04
0.04
0.04
-2.63%
1,722,992
1.00
Jan 30, 2026
0.04
0.04
0.04
0.04
0.04
-5.00%
4,590,725
2.77
Jan 29, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
1,146,881
0.69
Rows:
50