Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 26-Apr-11 06:00:12 PM AEST

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

  Company Next Section
  Limits 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 Daily Prices...

     Prev Section TOC    Company Info for DCC    Limits Next Section


Company Details for (DCC) DIGITALX LIMITED

Listing Code DCC
Listing Name DIGITALX LIMITED
GICS Sector Software & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 10th April 2026
Latest price with VOLUME for DCC .. Thursday 9th April 2026

DCC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 645 ###
MAX 0.42 96,080,724 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DCC    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

150 Days for (DCC) DIGITALX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-10 Fri 0.028 0.029 0.028 0.028 2,511,046 ### ### ### ###
2026-Apr-09 Thu 0.029 0.029 0.027 0.029 ### ### 0.0
2026-Apr-08 Wed 0.028 0.029 0.026 0.029 74.9 74.9 0.0
2026-Apr-07 Tue 0.027 0.028 0.026 0.026 ### ### ###
2026-Apr-02 Thu 0.028 0.028 0.026 0.026 2,078,149 ### ### ### ###
2026-Apr-01 Wed 0.027 0.028 0.026 0.028 879,143 ### 81.5 81.5 ###
2026-Mar-31 Tue 0.026 0.027 0.025 0.026 ### ### ###
2026-Mar-30 Mon 0.027 0.027 0.025 0.027 71.4 71.4 ###
2026-Mar-27 Fri 0.028 0.029 0.027 0.027 13.4 13.4 ###
2026-Mar-26 Thu 0.029 ### 0.028 0.028 839,224 11,749 ### ### ###
2026-Mar-25 Wed 0.028 ### 0.028 0.029 70.3 70.3 0.0
2026-Mar-24 Tue 0.027 0.028 0.027 0.028 87.8 87.8 ###
2026-Mar-23 Mon 0.027 0.027 0.025 0.027 3,044,359 79,153 ### ### ###
2026-Mar-20 Fri 0.028 0.029 0.027 0.028 392,653 ### ### ### ###
2026-Mar-19 Thu 0.029 0.029 0.027 0.028 31.8 31.8 ###
2026-Mar-18 Wed 0.028 ### 0.027 ### ### ### 0.0
2026-Mar-17 Tue 0.029 ### 0.028 0.028 ### ### ###
2026-Mar-16 Mon ### ### 0.027 0.029 11,338,749 153,073 28.3 28.3 0.0
2026-Mar-13 Fri 0.028 ### 0.027 ### 10,089,950 ### ### ### 0.0
2026-Mar-12 Thu ### ### 0.0275 0.028 3,544,941 48,742 8.2 8.2 ###
2026-Mar-11 Wed ### ### 0.029 ### ### ### 0.0
2026-Mar-10 Tue ### ### 0.029 ### 12.2 12.2 0.0
2026-Mar-09 Mon ### ### ### ### ### ### 0.0
2026-Mar-06 Fri ### ### ### ### 1,144,322 0 64.6 64.6 0.0
2026-Mar-05 Thu ### ### ### ### 41,875,028 0 1.3 1.3 0.0
2026-Mar-04 Wed ### ### ### ### ### ### 0.0
2026-Mar-03 Tue ### ### ### ### 79.8 79.8 0.0
2026-Mar-02 Mon ### ### ### ### 9.2 9.2 0.0
2026-Feb-27 Fri ### ### ### ### 1,141,053 0 1.5 1.5 0.0
2026-Feb-26 Thu ### ### ### ### 96.2 96.2 0.0
2026-Feb-25 Wed ### ### ### ### 98.1 98.1 0.0
2026-Feb-24 Tue ### ### ### ### 1,392,886 0 ### ### 0.0
2026-Feb-23 Mon ### ### ### ### ### ### 0.0
2026-Feb-20 Fri ### ### ### ### 510,141 0 17.7 17.7 0.0
2026-Feb-19 Thu ### ### ### ### 11.2 11.2 0.0
2026-Feb-18 Wed ### ### ### ### 558,888 0 58.7 58.7 0.0
2026-Feb-17 Tue ### ### ### ### 682,551 0 20.7 20.7 0.0
2026-Feb-16 Mon ### ### ### ### ### ### 0.0
2026-Feb-13 Fri ### ### ### ### 1,672,980 0 ### ### 0.0
2026-Feb-12 Thu ### ### ### ### 78,959 0 ### ### 0.0
2026-Feb-11 Wed ### ### ### ### ### ### 0.0
2026-Feb-10 Tue ### ### ### ### 1,240,247 0 ### ### 0.0
2026-Feb-09 Mon ### ### ### ### 2,336,280 0 98.0 98.0 0.0
2026-Feb-06 Fri ### ### ### ### ### ### 0.0
2026-Feb-05 Thu ### ### ### ### 1,559,353 0 76.4 76.4 0.0
2026-Feb-04 Wed ### ### ### ### ### ### 0.0
2026-Feb-03 Tue ### ### ### ### 60.2 60.2 0.0
2026-Feb-02 Mon ### ### ### ### 27.3 27.3 0.0
2026-Jan-30 Fri ### ### ### ### 4,590,725 0 ### ### 0.0
2026-Jan-29 Thu 0.042 0.042 ### ### 1,146,881 24,084 ### ### 0.0
2026-Jan-28 Wed ### 0.042 ### ### 86.5 86.5 0.0
2026-Jan-27 Tue ### 0.041 ### ### ### ### 0.0
2026-Jan-23 Fri ### 0.041 ### ### ### ### 0.0
2026-Jan-22 Thu ### ### ### ### ### ### 0.0
2026-Jan-21 Wed ### ### ### ### 64.1 64.1 0.0
2026-Jan-20 Tue 0.043 0.043 0.041 0.041 1,142,581 47,988 ### ### 0.0
2026-Jan-19 Mon 0.046 0.046 0.042 0.042 1,371,955 ### 2.9 2.9 ###
2026-Jan-16 Fri 0.046 0.048 0.045 0.045 ### ### ###
2026-Jan-15 Thu 0.047 0.049 0.046 0.046 ### ### ###
2026-Jan-14 Wed 0.043 0.048 0.043 0.046 93.5 93.5 ###
2026-Jan-13 Tue 0.041 0.043 ### 0.043 988,348 21,249 93.2 93.2 ###
2026-Jan-12 Mon 0.041 0.042 ### 0.041 ### ### 0.0
2026-Jan-09 Fri ### ### ### ### 68.4 68.4 0.0
2026-Jan-08 Thu 0.041 0.043 ### ### ### ### 0.0
2026-Jan-07 Wed 0.042 0.042 ### 0.041 ### ### 0.0
2026-Jan-06 Tue 0.042 0.043 0.041 0.042 2,512,885 105,541 65.9 65.9 ###
2026-Jan-05 Mon 0.041 0.042 ### ### ### ### 0.0
2026-Jan-02 Fri ### 0.041 ### ### 60.4 60.4 0.0
2025-Dec-31 Wed ### 0.041 ### ### ### ### 0.0
2025-Dec-30 Tue ### ### ### ### 1,268,722 0 ### ### 0.0
2025-Dec-29 Mon ### 0.041 ### 0.041 7,239,080 ### ### ### 0.0
2025-Dec-24 Wed ### 0.041 ### ### 167,948 3,442 65.4 65.4 0.0
2025-Dec-23 Tue 0.042 0.042 0.041 0.041 ### ### 0.0
2025-Dec-22 Mon ### 0.041 ### 0.041 ### ### 0.0
2025-Dec-19 Fri ### ### ### ### 997,921 0 ### ### 0.0
2025-Dec-18 Thu ### 0.042 ### ### 1,761,752 ### ### ### 0.0
2025-Dec-17 Wed 0.042 0.042 0.041 0.041 16.1 16.1 0.0
2025-Dec-16 Tue 0.043 0.043 0.041 0.041 1,554,347 65,282 12.4 12.4 0.0
2025-Dec-15 Mon 0.043 0.044 0.042 0.044 995,388 ### ### ### ###
2025-Dec-12 Fri ### 0.044 ### 0.044 ### ### ###
2025-Dec-11 Thu 0.044 0.044 0.043 0.043 125,224 5,447 26.7 26.7 ###
2025-Dec-10 Wed 0.044 0.045 0.043 0.043 ### ### ###
2025-Dec-09 Tue 0.044 0.046 0.043 0.045 1,453,681 64,688 ### ### ###
2025-Dec-08 Mon 0.044 0.0445 0.044 0.044 661,742 29,282 69.5 69.5 ###
2025-Dec-05 Fri 0.045 0.045 0.044 0.044 1,539,878 68,524 ### ### ###
2025-Dec-04 Thu 0.047 0.047 0.044 0.045 ### ### ###
2025-Dec-03 Wed 0.047 0.047 0.046 0.046 1,818,576 ### 19.5 19.5 ###
2025-Dec-02 Tue 0.044 0.045 0.044 0.044 69.2 69.2 ###
2025-Dec-01 Mon 0.047 0.047 0.044 0.044 1,837,777 ### ### ### ###
2025-Nov-28 Fri 0.047 0.047 0.046 0.046 12.7 12.7 ###
2025-Nov-27 Thu 0.046 0.047 0.045 0.045 1,971,673 ### ### ### ###
2025-Nov-26 Wed 0.044 0.046 0.044 0.046 ### ### ###
2025-Nov-25 Tue 0.046 0.046 0.044 0.044 ### ### ###
2025-Nov-24 Mon 0.047 0.048 0.044 0.045 ### ### ###
2025-Nov-21 Fri 0.049 ### 0.046 0.047 ### ### ###
2025-Nov-20 Thu 0.046 0.048 0.046 0.047 ### ### ###
2025-Nov-19 Wed 0.046 0.048 0.046 0.047 2,103,276 98,853 83.1 83.1 ###
2025-Nov-18 Tue 0.047 0.047 0.046 0.046 635,052 29,529 41.1 41.1 ###
2025-Nov-17 Mon 0.047 0.048 0.047 0.047 60.3 60.3 ###
2025-Nov-14 Fri 0.049 0.049 0.046 0.049 5,093,841 241,957 68.7 68.7 ###
2025-Nov-13 Thu ### ### 0.047 0.049 3,733,359 ### 23.8 23.8 ###
2025-Nov-12 Wed 0.053 0.053 0.048 ### 7.1 7.1 0.0
2025-Nov-11 Tue 0.055 0.055 0.051 0.052 1,485,743 78,744 7.5 7.5 ###
2025-Nov-10 Mon 0.051 0.054 0.051 0.054 ### ### ###
2025-Nov-07 Fri 0.051 0.051 0.049 ### 1,620,348 ### 29.9 29.9 0.0
2025-Nov-06 Thu ### 0.053 ### 0.051 971,923 25,755 82.6 82.6 ###
2025-Nov-05 Wed 0.054 0.054 ### 0.051 5,288,372 142,786 ### ### ###
2025-Nov-04 Tue 0.056 0.056 0.055 0.055 740,947 41,122 ### ### ###
2025-Nov-03 Mon 0.057 0.057 0.056 0.056 32.0 32.0 ###
2025-Oct-31 Fri 0.057 0.059 0.056 0.059 1,758,857 ### ### ### 0.0
2025-Oct-30 Thu 0.059 0.059 0.057 0.057 ### ### 0.0
2025-Oct-29 Wed ### ### 0.058 0.059 ### ### 0.0
2025-Oct-28 Tue ### ### 0.057 0.059 ### ### 0.0
2025-Oct-27 Mon ### ### ### ### 71.9 71.9 0.0
2025-Oct-24 Fri 0.058 0.059 0.058 0.058 69.3 69.3 0.0
2025-Oct-23 Thu 0.059 0.059 0.056 0.057 1,079,146 62,050 13.8 13.8 0.0
2025-Oct-22 Wed 0.058 0.059 0.057 0.057 ### ### 0.0
2025-Oct-21 Tue 0.059 ### 0.057 0.059 750,725 ### 66.9 66.9 0.0
2025-Oct-20 Mon 0.058 0.059 0.056 0.057 32.3 32.3 0.0
2025-Oct-17 Fri 0.059 ### 0.058 0.058 ### ### 0.0
2025-Oct-16 Thu 0.058 ### 0.058 ### 831,321 ### ### ### 0.0
2025-Oct-15 Wed 0.058 0.059 0.057 0.058 61.7 61.7 0.0
2025-Oct-14 Tue ### ### 0.059 ### 21.7 21.7 0.0
2025-Oct-13 Mon ### ### ### ### 2,796,481 0 79.8 79.8 0.0
2025-Oct-10 Fri ### ### ### ### 2,105,824 0 86.2 86.2 0.0
2025-Oct-09 Thu ### ### ### ### ### ### 0.0
2025-Oct-08 Wed ### ### ### ### 3,296,257 0 9.2 9.2 0.0
2025-Oct-07 Tue ### ### ### ### 12,003,042 0 ### ### 0.0
2025-Oct-06 Mon ### 0.071 ### ### 6,678,241 237,077 ### ### 0.0
2025-Oct-03 Fri ### ### ### ### ### ### 0.0
2025-Oct-02 Thu ### ### ### ### ### ### 0.0
2025-Oct-01 Wed ### ### ### ### ### ### 0.0
2025-Sep-30 Tue ### ### ### ### ### ### 0.0
2025-Sep-29 Mon 0.059 ### 0.059 ### 5,785,825 170,681 ### ### 0.0
2025-Sep-26 Fri ### ### 0.056 0.057 ### ### 0.0
2025-Sep-25 Thu ### ### 0.059 0.059 23.1 23.1 0.0
2025-Sep-24 Wed ### ### 0.059 0.059 5,514,042 ### ### ### 0.0
2025-Sep-23 Tue ### ### ### ### ### ### 0.0
2025-Sep-22 Mon ### ### ### ### 7.5 7.5 0.0
2025-Sep-19 Fri ### 0.071 ### ### ### ### 0.0
2025-Sep-18 Thu ### 0.071 ### ### 3,693,341 ### 22.6 22.6 0.0
2025-Sep-17 Wed ### 0.071 ### ### 3,617,885 ### 85.6 85.6 0.0
2025-Sep-16 Tue ### 0.071 ### ### 24.3 24.3 0.0
2025-Sep-15 Mon 0.072 0.072 ### 0.071 3,721,757 133,983 ### ### 0.0
2025-Sep-12 Fri 0.071 0.073 ### 0.071 9,404,628 ### 61.2 61.2 0.0
2025-Sep-11 Thu ### 0.071 ### ### 3,554,183 126,173 ### ### 0.0
2025-Sep-10 Wed ### ### ### ### ### ### 0.0
2025-Sep-09 Tue ### ### ### ### ### ### 0.0
2025-Sep-08 Mon ### ### ### ### 84.5 84.5 0.0
2025-Sep-05 Fri ### ### ### ### 2,723,044 0 95.2 95.2 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>
     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 2026-04-11 18:00:12 thru 2026-04-11 18:00:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000