Digitalx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.026	0.027	0.026	0.026	0.026	400,585
2026-07-30	0.027	0.027	0.026	0.027	0.027	2,313,634
2026-07-29	0.026	0.027	0.026	0.027	0.027	264,189
2026-07-28	0.027	0.027	0.026	0.026	0.026	1,391,634
2026-07-27	0.028	0.028	0.027	0.027	0.027	191,781
2026-07-24	0.028	0.028	0.026	0.026	0.026	1,580,688
2026-07-23	0.028	0.029	0.027	0.027	0.027	2,784,254
2026-07-22	0.026	0.028	0.026	0.027	0.027	1,530,253
2026-07-21	0.025	0.027	0.024	0.027	0.027	7,293,757
2026-07-20	0.025	0.025	0.024	0.024	0.024	21,897,943
2026-07-17	0.025	0.025	0.024	0.025	0.025	12,127,368
2026-07-16	0.025	0.026	0.024	0.026	0.026	21,059,574
2026-07-15	0.025	0.026	0.024	0.025	0.025	24,391,592
2026-07-14	0.025	0.025	0.024	0.025	0.025	1,662,651
2026-07-13	0.026	0.026	0.024	0.026	0.026	21,168,073
2026-07-10	0.026	0.026	0.025	0.026	0.026	3,504,638
2026-07-09	0.026	0.026	0.025	0.025	0.025	1,210,108
2026-07-08	0.028	0.028	0.025	0.025	0.025	800,676
2026-07-07	0.027	0.030	0.026	0.028	0.028	3,589,256
2026-07-06	0.026	0.027	0.024	0.024	0.024	943,992
2026-07-03	0.025	0.025	0.025	0.025	0.025	2,106
2026-07-02	0.024	0.026	0.024	0.025	0.025	218,970
2026-07-01	0.024	0.024	0.024	0.024	0.024	354,541
2026-06-30	0.023	0.026	0.022	0.025	0.025	2,914,843
2026-06-29	0.023	0.024	0.023	0.023	0.023	1,607,412
2026-06-26	0.024	0.024	0.023	0.024	0.024	2,915,708
2026-06-25	0.024	0.025	0.024	0.025	0.025	646,830
2026-06-24	0.025	0.025	0.024	0.024	0.024	1,293,473
2026-06-23	0.025	0.025	0.024	0.024	0.024	4,867,294
2026-06-22	0.026	0.026	0.025	0.025	0.025	2,495,043
2026-06-19	0.027	0.027	0.026	0.026	0.026	1,255,929
2026-06-18	0.027	0.028	0.027	0.028	0.028	1,487,770
2026-06-17	0.027	0.027	0.026	0.026	0.026	146,810
2026-06-16	0.026	0.027	0.026	0.026	0.026	478,715
2026-06-15	0.026	0.027	0.026	0.026	0.026	647,964
2026-06-12	0.025	0.026	0.025	0.025	0.025	1,095,586
2026-06-11	0.025	0.026	0.024	0.026	0.026	2,012,342
2026-06-10	0.027	0.027	0.025	0.025	0.025	2,275,641
2026-06-09	0.027	0.028	0.026	0.027	0.027	1,192,890
2026-06-05	0.027	0.027	0.026	0.026	0.026	1,061,291
2026-06-04	0.026	0.027	0.026	0.026	0.026	857,905
2026-06-03	0.027	0.027	0.026	0.026	0.026	395,836
2026-06-02	0.027	0.027	0.026	0.027	0.027	1,643,024
2026-06-01	0.028	0.028	0.027	0.027	0.027	908,035
2026-05-29	0.029	0.029	0.028	0.028	0.028	1,071,567
2026-05-28	0.028	0.030	0.027	0.028	0.028	2,273,758
2026-05-27	0.028	0.029	0.028	0.028	0.028	290,251
2026-05-26	0.029	0.029	0.027	0.028	0.028	1,173,668
2026-05-25	0.031	0.031	0.029	0.029	0.029	1,120,493
2026-05-22	0.030	0.031	0.030	0.030	0.030	1,350,065
2026-05-21	0.031	0.031	0.030	0.031	0.031	645,018
2026-05-20	0.030	0.031	0.030	0.030	0.030	1,118,573
2026-05-19	0.031	0.031	0.030	0.030	0.030	1,447,937
2026-05-18	0.031	0.033	0.031	0.031	0.031	316,097
2026-05-15	0.032	0.033	0.031	0.031	0.031	846,116
2026-05-14	0.032	0.033	0.031	0.031	0.031	1,244,276
2026-05-13	0.033	0.034	0.033	0.033	0.033	1,111,985
2026-05-12	0.034	0.034	0.033	0.033	0.033	841,379
2026-05-11	0.033	0.034	0.033	0.033	0.033	395,555
2026-05-08	0.033	0.033	0.032	0.032	0.032	685,538

← NewerPage 2 of 5 · 254 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.