Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Digital X Ltd (DCC)
Digital X Ltd (DCC) Historical

DCC Digital X Ltd

0.055

-0.002 (-3.51%)

Apr 26 2024 - Closed

Delayed by 20 minutes

DCC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.055	-0.002	-3.51%	0.055	0.056	0.054	1,956,762
Apr 24 2024	0.057	-0.005	-8.06%	0.06	0.06	0.057	1,244,485
Apr 23 2024	0.062	0.003	5.08%	0.06	0.062	0.059	541,061
Apr 22 2024	0.059	0.003	5.36%	0.059	0.059	0.056	1,274,856
Apr 19 2024	0.056	-0.003	-5.08%	0.058	0.059	0.054	2,047,029
Apr 18 2024	0.059	0.001	1.72%	0.058	0.059	0.058	835,570
Apr 17 2024	0.058	0.00	0.00%	0.058	0.061	0.057	1,439,245
Apr 16 2024	0.058	-0.005	-7.94%	0.061	0.061	0.058	2,173,252
Apr 15 2024	0.063	-0.005	-7.35%	0.065	0.065	0.062	2,651,674
Apr 12 2024	0.068	-0.001	-1.45%	0.069	0.07	0.067	1,991,528
Apr 11 2024	0.069	0.005	7.81%	0.065	0.069	0.064	3,460,629
Apr 10 2024	0.064	-0.003	-4.48%	0.066	0.066	0.064	1,841,205
Apr 09 2024	0.067	0.003	4.69%	0.067	0.068	0.065	5,392,399
Apr 08 2024	0.064	0.001	1.59%	0.063	0.068	0.061	3,089,478
Apr 05 2024	0.063	0.001	1.61%	0.062	0.063	0.06	1,321,253
Apr 04 2024	0.062	0.00	0.00%	0.061	0.062	0.059	2,642,048
Apr 03 2024	0.062	-0.002	-3.13%	0.064	0.065	0.059	3,801,262
Apr 02 2024	0.064	-0.004	-5.88%	0.068	0.068	0.063	5,276,888
Mar 28 2024	0.068	-0.002	-2.86%	0.069	0.069	0.067	1,533,059
Mar 27 2024	0.07	0.005	7.69%	0.066	0.07	0.065	4,005,700
Mar 26 2024	0.065	0.00	0.00%	0.07	0.07	0.065	8,136,938
Mar 25 2024	0.065	-0.001	-1.52%	0.063	0.066	0.063	9,123,560
Mar 22 2024	0.066	-0.007	-9.59%	0.069	0.071	0.066	5,939,937
Mar 21 2024	0.073	0.003	4.29%	0.075	0.076	0.072	3,416,264
Mar 20 2024	0.07	0.001	1.45%	0.067	0.07	0.066	3,699,548
Mar 19 2024	0.069	-0.004	-5.48%	0.072	0.073	0.069	3,473,144
Mar 18 2024	0.073	-0.01	-12.05%	0.078	0.078	0.071	4,766,850
Mar 15 2024	0.083	0.00	0.00%	0.083	0.083	0.083	0.00
Mar 14 2024	0.083	0.00	0.00%	0.083	0.083	0.083	0.00
Mar 13 2024	0.083	-0.005	-5.68%	0.086	0.087	0.08	4,267,136
Mar 12 2024	0.088	0.006	7.32%	0.086	0.091	0.085	16,329,849
Mar 11 2024	0.082	0.002	2.50%	0.081	0.084	0.079	6,212,505
Mar 08 2024	0.08	0.00	0.00%	0.08	0.084	0.08	1,488,069
Mar 07 2024	0.08	0.0015	1.91%	0.08	0.084	0.08	3,714,909
Mar 06 2024	0.0785	-0.0035	-4.27%	0.075	0.08	0.073	6,985,007
Mar 05 2024	0.082	0.003	3.80%	0.085	0.088	0.076	17,888,076
Mar 04 2024	0.079	0.01	14.49%	0.073	0.08	0.071	8,103,420
Mar 01 2024	0.069	0.002	2.99%	0.068	0.072	0.064	9,228,502
Feb 29 2024	0.067	0.014	26.42%	0.057	0.067	0.056	21,362,896
Feb 28 2024	0.053	-0.002	-3.64%	0.054	0.055	0.052	1,486,804
Feb 27 2024	0.055	0.0055	11.11%	0.054	0.056	0.052	5,050,563
Feb 26 2024	0.0495	-0.001	-1.98%	0.05	0.051	0.049	480,932
Feb 23 2024	0.0505	0.0015	3.06%	0.049	0.051	0.049	388,342
Feb 22 2024	0.049	-0.003	-5.77%	0.051	0.051	0.049	757,373
Feb 21 2024	0.052	0.00	0.00%	0.052	0.053	0.051	157,911
Feb 20 2024	0.052	-0.004	-7.14%	0.056	0.056	0.052	678,119
Feb 19 2024	0.056	0.002	3.70%	0.055	0.056	0.053	431,866
Feb 16 2024	0.054	-0.002	-3.57%	0.056	0.056	0.053	1,553,146
Feb 15 2024	0.056	0.006	12.00%	0.053	0.057	0.052	6,548,335
Feb 14 2024	0.05	-0.002	-3.85%	0.05	0.05	0.048	1,217,301
Feb 13 2024	0.052	0.002	4.00%	0.052	0.056	0.049	5,643,285
Feb 12 2024	0.05	0.00	0.00%	0.05	0.052	0.05	1,227,463
Feb 09 2024	0.05	0.003	6.38%	0.049	0.05	0.048	1,266,830
Feb 08 2024	0.047	0.00	0.00%	0.048	0.048	0.046	1,593,001
Feb 07 2024	0.047	0.0005	1.08%	0.048	0.05	0.046	538,438
Feb 06 2024	0.0465	-0.0005	-1.06%	0.047	0.047	0.046	437,044
Feb 05 2024	0.047	0.00	0.00%	0.048	0.048	0.047	212,270
Feb 02 2024	0.047	0.00	0.00%	0.047	0.051	0.047	2,836,114
Feb 01 2024	0.047	-0.001	-2.08%	0.049	0.049	0.047	225,080
Jan 31 2024	0.048	0.001	2.13%	0.05	0.05	0.046	878,989
Jan 30 2024	0.047	-0.0015	-3.09%	0.049	0.05	0.046	986,440
Jan 29 2024	0.0485	0.0015	3.19%	0.048	0.0485	0.047	1,099,864

Delayed Upgrade Clock