Digitalx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.035	0.035	0.032	0.035	0.035	1,426,791
2026-05-06	0.035	0.035	0.032	0.034	0.034	1,757,309
2026-05-05	0.033	0.035	0.032	0.033	0.033	1,285,235
2026-05-04	0.032	0.033	0.031	0.032	0.032	1,375,632
2026-05-01	0.031	0.033	0.031	0.033	0.033	200,000
2026-04-30	0.031	0.032	0.031	0.031	0.031	267,902
2026-04-29	0.031	0.033	0.031	0.033	0.033	256,090
2026-04-28	0.034	0.034	0.032	0.032	0.032	1,682,303
2026-04-27	0.034	0.035	0.033	0.033	0.033	1,010,847
2026-04-24	0.036	0.036	0.034	0.035	0.035	2,797,385
2026-04-23	0.035	0.037	0.034	0.034	0.034	6,152,639
2026-04-22	0.030	0.034	0.029	0.034	0.034	3,874,355
2026-04-21	0.030	0.030	0.029	0.029	0.029	401,746
2026-04-20	0.029	0.030	0.028	0.030	0.030	768,646
2026-04-17	0.030	0.031	0.029	0.030	0.030	229,405
2026-04-16	0.030	0.031	0.030	0.030	0.030	596,088
2026-04-15	0.030	0.030	0.029	0.029	0.029	661,113
2026-04-14	0.028	0.030	0.028	0.030	0.030	1,344,288
2026-04-13	0.028	0.028	0.027	0.027	0.027	285,741
2026-04-10	0.028	0.029	0.028	0.028	0.028	2,511,046
2026-04-09	0.029	0.029	0.027	0.029	0.029	1,449,993
2026-04-08	0.028	0.029	0.026	0.029	0.029	2,390,018
2026-04-07	0.027	0.028	0.026	0.026	0.026	4,233,034
2026-04-02	0.028	0.028	0.026	0.026	0.026	2,078,149
2026-04-01	0.027	0.028	0.026	0.028	0.028	879,143
2026-03-31	0.026	0.027	0.025	0.026	0.026	377,161
2026-03-30	0.027	0.027	0.025	0.027	0.027	1,578,405
2026-03-27	0.028	0.029	0.027	0.027	0.027	1,275,334
2026-03-26	0.029	0.030	0.028	0.028	0.028	839,224
2026-03-25	0.028	0.030	0.028	0.029	0.029	2,434,735
2026-03-24	0.027	0.028	0.027	0.028	0.028	444,064
2026-03-23	0.027	0.027	0.025	0.027	0.027	3,044,359
2026-03-20	0.028	0.029	0.027	0.028	0.028	392,653
2026-03-19	0.029	0.029	0.027	0.028	0.028	2,439,393
2026-03-18	0.028	0.030	0.027	0.030	0.030	23,466,965
2026-03-17	0.029	0.030	0.028	0.028	0.028	11,271,630
2026-03-16	0.030	0.030	0.027	0.029	0.029	11,338,749
2026-03-13	0.028	0.030	0.027	0.030	0.030	10,089,950
2026-03-12	0.030	0.030	0.028	0.028	0.028	3,544,941
2026-03-11	0.030	0.031	0.029	0.030	0.030	3,998,317
2026-03-10	0.031	0.032	0.029	0.030	0.030	11,308,719
2026-03-09	0.032	0.032	0.030	0.032	0.032	1,669,466
2026-03-06	0.032	0.033	0.032	0.032	0.032	1,144,322
2026-03-05	0.035	0.035	0.031	0.031	0.031	41,875,028
2026-03-04	0.034	0.035	0.033	0.033	0.033	562,109
2026-03-03	0.035	0.036	0.034	0.035	0.035	3,211,731
2026-03-02	0.035	0.036	0.033	0.033	0.033	2,297,537
2026-02-27	0.039	0.039	0.034	0.034	0.034	1,141,053
2026-02-26	0.036	0.040	0.035	0.039	0.039	3,676,812
2026-02-25	0.032	0.036	0.032	0.036	0.036	4,487,894
2026-02-24	0.031	0.033	0.030	0.030	0.030	1,392,886
2026-02-23	0.033	0.033	0.030	0.033	0.033	11,265,906
2026-02-20	0.033	0.033	0.032	0.032	0.032	510,141
2026-02-19	0.034	0.034	0.032	0.032	0.032	436,706
2026-02-18	0.033	0.034	0.033	0.033	0.033	558,888
2026-02-17	0.034	0.034	0.033	0.033	0.033	682,551
2026-02-16	0.034	0.035	0.034	0.034	0.034	348,998
2026-02-13	0.036	0.037	0.034	0.034	0.034	1,672,980
2026-02-12	0.036	0.037	0.036	0.037	0.037	78,959
2026-02-11	0.037	0.038	0.036	0.036	0.036	1,228,203

← NewerPage 3 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.