Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 20-Dec-03 05:18:43 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DCC) DIGITALX LIMITED home page...

     Prev Section TOC    Company Info for DCC    Fundamental Next Section
Listing Code DCC
Listing Name DIGITALX LIMITED
GICS Sector Software & Services
Company Listing ASX listed company as at Wed Dec 02 12:07:55 AEDT 2020
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 2nd December 2020
Latest price with VOLUME for DCC .. Tuesday 1st December 2020

DCC is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Dec 02 12:07:55 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company DCC
DATE ### ### 2020-09-29 ### ###
SHARE PRICE ### 0.057 ### 0.041
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### 0.053 0.053
52Week Low ### ### ### ###

     Prev Section Fundamental    News for DCC    Options Next Section

Score Company DCC for Ownership
CtrLinksDateNewsScore
1 an >2020-10-29  2020-10-29 22:20 GMT, Price
Closed at $0.057
4
Price range $0.012 -> $0.42, for Dates 2014-Jun-16 Mon -> 2020-Oct-29 Thu
 
2< an >2015-12-11  2019-06-10 14:25 GMT, Name change
Change of Name only
0
Digital CC Limited... New Code (DCC) DigitalX Limited
 
3< an 2014-06-03  2019-06-10 14:28 GMT, Name change
Change of Company Code (MEJ ) > (DCC )
0
Old Code(MEJ) Macro Energy Ltd... Digital CC Limited
 

     Prev Section News    Options owned by DCC    Warrants Next Section
No OPTIONS for company (DCC) DIGITALX LIMITED.
     Prev Section Options    Warrants owned by DCC    Charting Next Section
No Warrants for company (DCC) DIGITALX LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (DCC) DIGITALX LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 645 ###
MAX 0.42 96,080,724 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for DCC

     Prev Section Weekly    Format Enhanced Daily Prices for DCC    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (DCC) DIGITALX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.008
2020-Dec-02 Wed ### ### ### ### 8,026,974 ### ### ### -12.4
2020-Dec-01 Tue ### ### ### ### ### 987,257 ### ### -13.8
2020-Nov-30 Mon ### 0.1025 ### ### ### 1,231,550 6.4 96.3 -12.5
2020-Nov-27 Fri ### ### 0.086 ### 14,672,759 1,320,548 -4.3 ### -11.3
2020-Nov-26 Thu ### ### ### ### ### 1,656,746 ### ### -12.3
2020-Nov-25 Wed 0.125 0.125 ### ### ### ### ### ### -14.4
2020-Nov-24 Tue ### ### ### ### 39,170,228 4,798,352 ### ### ###
2020-Nov-23 Mon ### ### ### ### 0 -11.9
2020-Nov-20 Fri ### ### ### ### 0 -11.9
2020-Nov-19 Thu ### ### ### ### 33,830,451 3,315,384 -1.0 31.6 -11.9
2020-Nov-18 Wed 0.083 ### 0.082 ### 33,601,228 ### 20.5 99.5 -12.5
2020-Nov-17 Tue 0.075 0.078 0.074 0.078 8,589,479 ### ### ### -9.8
2020-Nov-16 Mon 0.072 0.072 ### ### 2,903,276 204,680 -2.8 5.0 -8.8
2020-Nov-13 Fri 0.073 0.078 0.071 0.073 ### ### ### ### -9.1
2020-Nov-12 Thu ### 0.071 ### ### ### ### -2.9 ### -8.5
2020-Nov-11 Wed 0.071 0.071 ### ### ### 237,286 ### 6.8 -8.4
2020-Nov-10 Tue ### 0.071 ### 0.071 ### 427,786 ### 88.8 -8.9
2020-Nov-09 Mon 0.071 0.073 ### 0.073 ### 512,588 ### ### -9.1
2020-Nov-06 Fri ### 0.074 ### ### ### ### ### ### -8.8
2020-Nov-05 Thu 0.057 ### 0.057 ### ### ### ### ### -7.5
2020-Nov-04 Wed 0.051 0.057 0.051 0.055 3,578,952 ### 7.8 ### -6.9
2020-Nov-03 Tue 0.051 0.052 0.048 ### 2,437,540 121,877 ### ### -6.3
2020-Nov-02 Mon 0.056 0.056 0.051 0.051 ### 161,223 -8.9 8.0 -6.4
2020-Oct-30 Fri 0.058 ### 0.054 0.054 5,758,647 328,242 ### 8.6 -6.8
2020-Oct-29 Thu 0.056 0.059 0.056 0.057 ### 371,323 1.8 ### -7.1
2020-Oct-28 Wed ### ### 0.058 ### ### 1,103,878 -1.6 23.4 -7.8
2020-Oct-27 Tue 0.058 0.059 0.056 0.059 6,407,970 368,458 1.7 ### -7.4
2020-Oct-26 Mon 0.054 ### 0.052 ### 16,685,776 ### ### ### -7.8
2020-Oct-23 Fri 0.057 0.057 0.052 0.054 7,541,983 ### ### 6.8 -6.8
2020-Oct-22 Thu 0.052 0.059 0.052 0.054 ### ### 3.8 90.7 -6.8
2020-Oct-21 Wed 0.041 0.048 ### 0.047 9,670,923 425,520 ### 98.8 -5.9
2020-Oct-20 Tue 0.041 0.041 ### 0.041 1,135,654 ### ### 68.5 -5.1
2020-Oct-19 Mon 0.041 0.041 ### ### ### ### ### 21.2 -5.0
2020-Oct-16 Fri ### 0.041 ### 0.041 2,694,874 ### ### ### -5.1
2020-Oct-15 Thu ### ### ### ### 617,048 ### ### 67.6 -4.9
2020-Oct-14 Wed ### ### ### ### ### ### ### 86.4 -4.9
2020-Oct-13 Tue ### ### ### ### 3,095,180 ### ### ### -4.9
2020-Oct-12 Mon ### ### ### ### 2,593,441 ### ### ### -4.4
2020-Oct-09 Fri ### ### ### ### ### ### ### ### -4.4
2020-Oct-08 Thu ### ### ### ### 3,391,877 ### ### 63.5 -4.5
2020-Oct-07 Wed ### ### ### ### 1,235,244 45,086 ### ### -4.6
2020-Oct-06 Tue ### ### ### ### ### 21,648 ### ### -4.6
2020-Oct-05 Mon ### ### ### ### 97,329 3,649 ### ### -4.8
2020-Oct-02 Fri ### ### ### ### ### 46,380 ### ### -4.6
2020-Oct-01 Thu ### ### ### ### ### 33,672 ### 17.0 -4.9
2020-Sep-30 Wed ### ### ### ### ### ### ### ### -5.0
2020-Sep-29 Tue ### ### ### ### ### 22,356 ### 87.9 -4.9
2020-Sep-28 Mon ### ### ### ### 1,995,987 76,845 ### 85.7 -4.9
2020-Sep-25 Fri ### ### ### ### ### 19,278 ### 14.2 -4.8
2020-Sep-24 Thu ### 0.041 ### ### ### 52,120 -5.1 ### -4.6
2020-Sep-23 Wed ### ### ### ### 355,859 ### ### ### -4.9
2020-Sep-22 Tue ### ### ### ### 1,208,677 ### ### ### -4.8
2020-Sep-21 Mon ### 0.041 ### ### 1,121,051 44,842 ### 74.0 -5.0
2020-Sep-18 Fri ### 0.041 ### 0.041 ### 44,878 ### 93.6 -5.1
2020-Sep-17 Thu ### ### ### ### ### 43,477 ### 12.7 -4.8
2020-Sep-16 Wed ### ### ### ### ### ### ### 61.3 -5.0
2020-Sep-15 Tue ### ### ### ### 1,982,423 76,323 ### ### -4.9
2020-Sep-14 Mon ### ### ### ### 1,428,742 52,149 ### ### -4.5
2020-Sep-11 Fri ### ### ### ### ### ### ### ### -4.8
2020-Sep-10 Thu ### ### ### ### 1,596,674 62,270 ### ### -4.9
2020-Sep-09 Wed ### ### ### ### ### 90,484 -5.1 ### -4.6
2020-Sep-08 Tue ### 0.042 ### ### 3,817,587 ### ### ### -5.0
2020-Sep-07 Mon ### 0.041 ### ### 1,631,186 ### ### ### -5.0
2020-Sep-04 Fri 0.041 0.042 ### 0.041 ### ### ### 65.8 -5.1
2020-Sep-03 Thu 0.044 0.045 0.043 0.044 1,667,844 73,385 ### 66.0 -5.5
2020-Sep-02 Wed 0.047 0.048 0.045 0.045 3,770,686 ### -4.3 ### -5.6
2020-Sep-01 Tue 0.044 0.045 0.043 0.044 2,281,622 ### ### ### -5.5
2020-Aug-31 Mon 0.044 0.045 0.044 0.044 ### ### ### ### -5.5
2020-Aug-28 Fri 0.045 0.045 0.041 0.043 6,600,181 ### -4.4 11.6 -5.4
2020-Aug-27 Thu 0.048 0.048 0.045 0.046 ### 66,642 ### 11.9 -5.8
2020-Aug-26 Wed 0.046 0.047 0.046 0.047 ### ### 2.2 85.0 -5.9
2020-Aug-25 Tue 0.047 ### 0.047 0.048 2,328,874 112,950 2.1 83.9 -6.0
2020-Aug-24 Mon 0.051 0.053 0.047 0.047 8,434,478 421,723 -7.8 4.9 -5.9
2020-Aug-21 Fri 0.048 0.051 0.048 0.051 5,917,382 ### 6.3 91.4 -6.4
2020-Aug-20 Thu 0.043 0.048 0.043 0.047 4,902,340 223,056 ### 95.9 -5.9
2020-Aug-19 Wed 0.045 0.047 0.043 0.045 6,523,678 ### ### ### -5.6
2020-Aug-18 Tue 0.042 0.051 0.042 0.046 31,408,087 1,460,476 9.5 95.7 -5.8
2020-Aug-17 Mon ### 0.042 ### ### 4,121,627 ### ### 63.2 -5.0
2020-Aug-14 Fri ### 0.041 ### ### ### ### ### ### -4.9
2020-Aug-13 Thu ### ### ### ### 4,116,970 ### ### 67.8 -4.9
2020-Aug-12 Wed 0.041 0.041 ### ### 3,741,443 ### ### ### -4.8
2020-Aug-11 Tue 0.045 0.045 0.041 0.042 ### ### ### ### -5.3
2020-Aug-10 Mon 0.044 0.046 ### 0.045 ### 298,480 2.3 79.6 -5.6
2020-Aug-07 Fri 0.042 0.044 0.041 0.043 ### 241,975 2.4 81.7 -5.4
2020-Aug-06 Thu ### 0.043 ### ### ### ### ### ### -5.0
2020-Aug-05 Wed ### ### ### ### ### 87,358 ### ### -4.9
2020-Aug-04 Tue ### ### ### ### ### 116,482 ### 16.9 -4.6
2020-Aug-03 Mon ### ### ### ### ### ### 5.6 ### -4.8
2020-Jul-31 Fri ### ### ### ### ### ### -2.8 ### -4.4
2020-Jul-30 Thu ### ### ### ### ### 138,679 ### 19.8 -4.5
2020-Jul-29 Wed ### ### ### ### ### 406,150 ### ### -4.4
2020-Jul-28 Tue ### 0.042 ### ### 30,028,372 ### ### ### -5.0
2020-Jul-27 Mon 0.025 ### 0.025 ### 26,098,052 ### ### ### -4.0
2020-Jul-24 Fri 0.024 0.025 0.024 0.024 ### ### ### ### -3.0
2020-Jul-23 Thu 0.023 0.024 0.023 0.024 1,135,358 26,680 4.3 ### -3.0
2020-Jul-22 Wed 0.024 0.025 0.023 0.023 ### ### ### ### -2.9
2020-Jul-21 Tue 0.024 0.024 0.022 0.022 ### ### ### 2.3 -2.8
2020-Jul-20 Mon 0.024 0.024 0.023 0.023 703,976 16,543 ### ### -2.9
2020-Jul-17 Fri 0.024 0.025 0.023 0.024 ### 84,052 ### ### -3.0
2020-Jul-16 Thu 0.023 0.025 0.023 0.023 3,112,843 ### ### ### -2.9
2020-Jul-15 Wed 0.023 0.023 0.022 0.022 ### ### -4.3 ### -2.8
2020-Jul-14 Tue 0.023 0.023 0.022 0.022 798,243 ### -4.3 20.9 -2.8
2020-Jul-13 Mon 0.023 0.023 0.022 0.022 ### 20,629 -4.3 ### -2.8
2020-Jul-10 Fri 0.023 0.023 0.022 0.022 901,640 20,286 -4.3 ### -2.8
2020-Jul-09 Thu 0.021 0.023 0.021 0.023 ### ### 9.5 ### -2.9
2020-Jul-08 Wed 0.022 0.022 ### ### 1,248,359 ### ### ### -2.5
2020-Jul-07 Tue ### 0.021 ### 0.021 1,567,024 32,123 ### ### -2.6
2020-Jul-06 Mon ### 0.022 ### ### 1,282,842 ### ### 66.6 -2.5
2020-Jul-03 Fri ### ### ### ### 301,976 5,888 ### ### -2.5
2020-Jul-02 Thu 0.021 0.021 ### ### ### 8,458 ### 8.7 -2.5
2020-Jul-01 Wed ### ### ### ### ### 19,142 ### ### -2.5
2020-Jun-30 Tue ### ### ### ### 4,247,079 76,447 -10.5 3.2 -2.1
2020-Jun-29 Mon ### ### ### ### ### ### ### ### -2.4
2020-Jun-26 Fri 0.022 0.022 ### 0.021 ### ### -4.5 9.2 -2.6
2020-Jun-25 Thu 0.022 0.023 0.021 0.021 ### 45,144 -4.5 ### -2.6
2020-Jun-24 Wed 0.022 0.023 0.022 0.022 1,387,141 ### ### 67.3 -2.8
2020-Jun-23 Tue 0.023 0.023 0.022 0.022 ### 11,520 -4.3 14.0 -2.8
2020-Jun-22 Mon 0.023 0.023 0.021 0.022 1,748,884 38,475 -4.3 ### -2.8
2020-Jun-19 Fri 0.023 0.023 0.023 0.023 ### 29,979 ### 64.0 -2.9
2020-Jun-18 Thu 0.023 0.023 0.022 0.022 ### 32,255 -4.3 ### -2.8
     Prev Section Enhanced    Basic Format Daily Prices for DCC    Bottom Next Section
Basic Prices for DCC
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2020-12-03 05:18:43 thru 2020-12-03 05:18:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000