Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

DCC Digital X Ltd

0.054

-0.002 (-3.57%)

Jul 18 2024 - Closed

Delayed by 20 minutes

DCC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	0.056	0.002	3.70%	0.055	0.059	0.055	2,820,244
Jul 16 2024	0.054	0.002	3.85%	0.055	0.056	0.054	2,187,381
Jul 15 2024	0.052	0.004	8.33%	0.049	0.054	0.049	3,129,203
Jul 12 2024	0.048	0.00	0.00%	0.049	0.049	0.047	168,160
Jul 11 2024	0.048	0.00	0.00%	0.049	0.049	0.047	1,288,076
Jul 10 2024	0.048	0.004	9.09%	0.046	0.05	0.045	3,027,468
Jul 09 2024	0.044	0.00	0.00%	0.044	0.044	0.044	0.00
Jul 08 2024	0.044	0.002	4.76%	0.041	0.044	0.041	329,524
Jul 05 2024	0.042	-0.001	-2.33%	0.042	0.043	0.041	1,369,691
Jul 04 2024	0.043	0.001	2.38%	0.042	0.043	0.04	1,423,683
Jul 03 2024	0.042	-0.003	-6.67%	0.043	0.044	0.041	1,401,925
Jul 02 2024	0.045	0.002	4.65%	0.043	0.045	0.042	759,169
Jul 01 2024	0.043	0.002	4.88%	0.042	0.044	0.042	768,972
Jun 28 2024	0.041	-0.001	-2.38%	0.043	0.045	0.041	1,787,688
Jun 27 2024	0.042	-0.002	-4.55%	0.044	0.044	0.042	594,310
Jun 26 2024	0.044	0.002	4.76%	0.044	0.044	0.042	652,170
Jun 25 2024	0.042	-0.001	-2.33%	0.043	0.044	0.04	2,194,018
Jun 24 2024	0.043	-0.003	-6.52%	0.046	0.046	0.041	5,461,886
Jun 21 2024	0.046	-0.002	-4.17%	0.046	0.048	0.046	328,403
Jun 20 2024	0.048	0.003	6.67%	0.047	0.048	0.046	738,492
Jun 19 2024	0.045	0.001	2.27%	0.045	0.0455	0.043	994,657
Jun 18 2024	0.044	0.00	0.00%	0.044	0.045	0.041	3,720,761
Jun 17 2024	0.044	-0.002	-4.35%	0.045	0.046	0.043	1,563,335
Jun 14 2024	0.046	-0.003	-6.12%	0.048	0.048	0.045	1,131,102
Jun 13 2024	0.049	-0.003	-5.77%	0.05	0.0505	0.047	2,077,188
Jun 12 2024	0.052	0.002	4.00%	0.05	0.052	0.05	657,039
Jun 11 2024	0.05	-0.004	-7.41%	0.054	0.055	0.05	2,332,104
Jun 07 2024	0.054	0.001	1.89%	0.054	0.054	0.053	1,122,009
Jun 06 2024	0.053	0.00	0.00%	0.055	0.056	0.052	388,450
Jun 05 2024	0.053	0.001	1.92%	0.054	0.055	0.052	1,596,767
Jun 04 2024	0.052	0.00	0.00%	0.052	0.054	0.052	319,550
Jun 03 2024	0.052	-0.002	-3.70%	0.054	0.054	0.052	128,715
May 31 2024	0.054	0.004	8.00%	0.051	0.057	0.051	3,744,149
May 30 2024	0.05	-0.001	-1.96%	0.0505	0.051	0.05	393,493
May 29 2024	0.051	0.00	0.00%	0.051	0.052	0.0505	641,289
May 28 2024	0.051	-0.001	-1.92%	0.053	0.053	0.051	1,176,533
May 27 2024	0.052	0.001	1.96%	0.052	0.054	0.051	797,317
May 24 2024	0.051	-0.004	-7.27%	0.051	0.054	0.051	525,740
May 23 2024	0.055	0.004	7.84%	0.051	0.055	0.05	1,566,157
May 22 2024	0.051	-0.002	-3.77%	0.053	0.0555	0.051	1,171,761
May 21 2024	0.053	0.001	1.92%	0.056	0.059	0.053	5,732,927
May 20 2024	0.052	0.001	1.96%	0.049	0.052	0.049	1,265,987
May 17 2024	0.051	0.00	0.00%	0.05	0.051	0.049	679,109
May 16 2024	0.051	0.003	6.25%	0.052	0.053	0.05	2,893,919
May 15 2024	0.048	0.00	0.00%	0.048	0.05	0.047	1,547,083
May 14 2024	0.048	-0.001	-2.04%	0.05	0.051	0.048	887,973
May 13 2024	0.049	-0.004	-7.55%	0.053	0.053	0.048	1,326,848
May 10 2024	0.053	0.001	1.92%	0.052	0.055	0.052	955,280
May 09 2024	0.052	-0.001	-1.89%	0.052	0.053	0.051	683,172
May 08 2024	0.053	-0.003	-5.36%	0.054	0.054	0.053	473,359
May 07 2024	0.056	0.001	1.82%	0.054	0.056	0.054	1,114,128
May 06 2024	0.055	-0.001	-1.79%	0.055	0.057	0.054	1,195,826
May 03 2024	0.056	0.01	21.74%	0.05	0.057	0.048	4,825,943
May 02 2024	0.046	-0.004	-8.00%	0.05	0.05	0.045	2,154,704
May 01 2024	0.05	-0.004	-7.41%	0.051	0.052	0.046	2,646,059
Apr 30 2024	0.054	0.001	1.89%	0.054	0.055	0.052	1,589,763
Apr 29 2024	0.053	-0.002	-3.64%	0.054	0.054	0.052	2,611,255
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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions