Digitalx Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.032	0.032	0.030	0.030	0.030	454,809
2023-01-10	0.032	0.033	0.030	0.032	0.032	2,015,552
2023-01-09	0.029	0.030	0.029	0.030	0.030	1,172,376
2023-01-06	0.028	0.029	0.028	0.029	0.029	458,644
2023-01-05	0.028	0.028	0.028	0.028	0.028	32,533
2023-01-04	0.027	0.027	0.027	0.027	0.027	302,078
2023-01-03	0.027	0.028	0.027	0.027	0.027	207,468
2022-12-30	0.026	0.027	0.026	0.027	0.027	1,007,215
2022-12-29	0.027	0.027	0.025	0.027	0.027	708,269
2022-12-28	0.027	0.027	0.026	0.027	0.027	95,592
2022-12-23	0.026	0.027	0.025	0.027	0.027	1,655,346
2022-12-22	0.027	0.027	0.026	0.026	0.026	378,516
2022-12-21	0.027	0.027	0.027	0.027	0.027	85,657
2022-12-20	0.027	0.028	0.027	0.027	0.027	813,739
2022-12-19	0.028	0.028	0.027	0.028	0.028	261,305
2022-12-16	0.027	0.027	0.027	0.027	0.027	95,000
2022-12-15	0.028	0.028	0.027	0.027	0.027	138,500
2022-12-14	0.027	0.028	0.027	0.028	0.028	364,701
2022-12-13	0.028	0.028	0.028	0.028	0.028	82,500
2022-12-12	0.029	0.029	0.029	0.029	0.029	20,018
2022-12-09	0.027	0.029	0.027	0.029	0.029	246,641
2022-12-08	0.027	0.028	0.027	0.027	0.027	208,790
2022-12-07	0.027	0.027	0.027	0.027	0.027	44,848
2022-12-06	0.028	0.028	0.028	0.028	0.028	306,722
2022-12-05	0.030	0.030	0.029	0.029	0.029	345,493
2022-12-02	0.028	0.029	0.028	0.029	0.029	153,698
2022-12-01	0.030	0.030	0.029	0.029	0.029	587,797
2022-11-30	0.029	0.029	0.028	0.028	0.028	316,786
2022-11-29	0.028	0.029	0.028	0.028	0.028	352,773
2022-11-28	0.031	0.031	0.028	0.028	0.028	175,454
2022-11-25	0.028	0.030	0.027	0.030	0.030	2,354,240
2022-11-24	0.027	0.028	0.027	0.027	0.027	706,401
2022-11-23	0.027	0.028	0.027	0.027	0.027	251,715
2022-11-22	0.028	0.028	0.027	0.027	0.027	494,422
2022-11-21	0.029	0.029	0.027	0.027	0.027	257,580
2022-11-18	0.028	0.028	0.028	0.028	0.028	134,464
2022-11-17	0.029	0.029	0.027	0.028	0.028	938,038
2022-11-16	0.030	0.030	0.028	0.029	0.029	592,762
2022-11-15	0.030	0.030	0.029	0.029	0.029	316,319
2022-11-14	0.030	0.030	0.029	0.029	0.029	972,159
2022-11-11	0.028	0.030	0.028	0.030	0.030	1,174,271
2022-11-10	0.029	0.029	0.027	0.027	0.027	2,932,479
2022-11-09	0.029	0.030	0.029	0.030	0.030	627,733
2022-11-08	0.030	0.030	0.029	0.030	0.030	623,122
2022-11-07	0.031	0.031	0.030	0.030	0.030	592,037
2022-11-04	0.030	0.030	0.030	0.030	0.030	766,008
2022-11-03	0.031	0.031	0.030	0.030	0.030	2,342,981
2022-11-02	0.031	0.032	0.031	0.032	0.032	76,767
2022-11-01	0.032	0.032	0.031	0.032	0.032	98,301
2022-10-31	0.032	0.033	0.032	0.032	0.032	301,064
2022-10-28	0.033	0.033	0.031	0.031	0.031	1,539,000
2022-10-27	0.033	0.034	0.032	0.033	0.033	745,331
2022-10-26	0.034	0.034	0.033	0.033	0.033	1,139,901
2022-10-25	0.033	0.034	0.033	0.034	0.034	321,816
2022-10-24	0.033	0.033	0.031	0.032	0.032	130,033
2022-10-21	0.032	0.033	0.031	0.033	0.033	1,130,175
2022-10-20	0.031	0.031	0.031	0.031	0.031	257,035
2022-10-19	0.032	0.033	0.031	0.031	0.031	1,411,480
2022-10-18	0.034	0.034	0.031	0.031	0.031	2,510,828
2022-10-17	0.034	0.034	0.034	0.034	0.034	160,138

← NewerPage 17 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.