Digitalx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.028	0.028	0.027	0.027	0.027	617,559
2026-10-22	0.030	0.030	0.028	0.028	0.028	371,486
2026-10-21	0.029	0.030	0.028	0.028	0.028	1,045,766
2026-10-20	0.027	0.032	0.025	0.032	0.032	4,281,264
2026-10-19	0.028	0.028	0.026	0.027	0.027	2,461,881
2026-10-16	0.028	0.028	0.027	0.028	0.028	413,786
2026-10-15	0.028	0.028	0.027	0.028	0.028	193,935
2026-10-14	0.027	0.028	0.027	0.028	0.028	84,187
2026-10-13	0.029	0.030	0.027	0.027	0.027	2,382,647
2026-10-12	0.030	0.030	0.028	0.030	0.030	1,187,836
2026-10-09	0.030	0.030	0.029	0.030	0.030	597,013
2026-10-08	0.030	0.030	0.029	0.030	0.030	873,053
2026-10-07	0.030	0.030	0.030	0.030	0.030	160,000
2026-10-06	0.031	0.031	0.030	0.030	0.030	1,782,727
2026-10-05	0.033	0.033	0.031	0.031	0.031	288,378
2026-10-02	0.030	0.033	0.030	0.032	0.032	1,758,972
2026-10-01	0.030	0.030	0.030	0.030	0.030	714,348
2026-09-30	0.029	0.031	0.029	0.031	0.031	789,534
2026-09-29	0.029	0.030	0.029	0.030	0.030	1,700,145
2026-09-28	0.031	0.032	0.028	0.028	0.028	6,768,382
2026-09-25	0.034	0.034	0.031	0.031	0.031	3,783,537
2026-09-24	0.036	0.036	0.032	0.034	0.034	5,285,222
2026-09-23	0.036	0.037	0.032	0.036	0.036	7,918,556
2026-09-22	0.035	0.041	0.035	0.037	0.037	8,980,919
2026-09-21	0.032	0.037	0.031	0.034	0.034	3,365,349
2026-09-18	0.031	0.034	0.031	0.034	0.034	4,455,668
2026-09-17	0.030	0.032	0.030	0.032	0.032	6,262,153
2026-09-16	0.030	0.030	0.030	0.030	0.030	9,901,384
2026-09-15	0.030	0.032	0.030	0.030	0.030	10,882,408
2026-09-14	0.031	0.031	0.028	0.030	0.030	6,407,163
2026-09-11	0.032	0.032	0.030	0.030	0.030	4,051,074
2026-09-10	0.032	0.033	0.032	0.033	0.033	593,309
2026-09-09	0.032	0.033	0.032	0.033	0.033	89,453
2026-09-08	0.034	0.034	0.032	0.033	0.033	1,378,245
2026-09-07	0.033	0.033	0.032	0.033	0.033	674,567
2026-09-04	0.031	0.034	0.031	0.034	0.034	6,810,558
2026-09-03	0.030	0.031	0.030	0.031	0.031	765,492
2026-09-02	0.030	0.031	0.029	0.030	0.030	5,555,017
2026-09-01	0.031	0.031	0.030	0.030	0.030	176,547
2026-08-31	0.031	0.031	0.030	0.030	0.030	1,729,325
2026-08-28	0.031	0.032	0.031	0.031	0.031	311,051
2026-08-27	0.031	0.031	0.030	0.030	0.030	696,966
2026-08-26	0.032	0.032	0.030	0.030	0.030	349,921
2026-08-25	0.031	0.033	0.031	0.032	0.032	1,897,895
2026-08-24	0.031	0.033	0.030	0.031	0.031	7,374,871
2026-08-21	0.030	0.032	0.030	0.032	0.032	2,672,435
2026-08-20	0.029	0.030	0.029	0.029	0.029	5,337,545
2026-08-19	0.027	0.028	0.027	0.027	0.027	966,385
2026-08-18	0.027	0.028	0.027	0.027	0.027	591,056
2026-08-17	0.028	0.028	0.027	0.027	0.027	701,311
2026-08-14	0.029	0.029	0.027	0.027	0.027	229,618
2026-08-13	0.029	0.029	0.028	0.028	0.028	1,498,134
2026-08-12	0.027	0.028	0.027	0.028	0.028	1,278,023
2026-08-11	0.028	0.028	0.027	0.028	0.028	573,050
2026-08-10	0.027	0.028	0.026	0.028	0.028	418,296
2026-08-07	0.027	0.028	0.027	0.028	0.028	303,159
2026-08-06	0.027	0.028	0.027	0.028	0.028	1,049,742
2026-08-05	0.027	0.027	0.026	0.026	0.026	542,290
2026-08-04	0.027	0.027	0.026	0.026	0.026	791,319
2026-08-03	0.026	0.027	0.026	0.027	0.027	458,610

Page 1 of 22 · 1,265 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.