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 Wed 25-May-14 01:20:32 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 .. Tuesday 13th May 2025
Latest price with VOLUME for DCC .. Tuesday 13th May 2025

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 Next >>


End of day Prices (full format),

150 Days for (DCC) DIGITALX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-13 Tue ### ### ### ### 8,630,946 0 80.7 80.7 0.0
2025-May-12 Mon ### ### ### ### 6,923,443 0 91.7 91.7 0.0
2025-May-09 Fri ### ### 0.058 0.059 ### ### 0.0
2025-May-08 Thu 0.054 0.058 0.054 0.057 91.1 91.1 0.0
2025-May-07 Wed 0.056 0.057 0.054 0.054 12.3 12.3 ###
2025-May-06 Tue 0.056 0.057 0.054 0.054 2,340,952 129,922 11.6 11.6 ###
2025-May-05 Mon 0.054 0.056 0.052 0.056 1,016,324 54,881 90.2 90.2 ###
2025-May-02 Fri 0.052 0.057 0.052 0.056 3,896,844 212,377 ### ### ###
2025-May-01 Thu 0.054 0.054 0.051 0.051 2,189,956 114,972 8.8 8.8 ###
2025-Apr-30 Wed 0.053 0.054 0.051 0.052 ### ### ###
2025-Apr-29 Tue 0.052 0.053 0.051 0.053 ### ### ###
2025-Apr-28 Mon 0.053 0.053 0.049 ### 9.2 9.2 0.0
2025-Apr-24 Thu 0.051 0.053 0.049 0.052 ### ### ###
2025-Apr-23 Wed 0.051 0.052 0.049 ### 23.9 23.9 0.0
2025-Apr-22 Tue 0.046 ### 0.046 0.048 ### ### ###
2025-Apr-17 Thu 0.047 0.047 0.045 0.046 ### ### ###
2025-Apr-16 Wed 0.046 0.047 0.043 0.047 2,641,471 ### 81.5 81.5 ###
2025-Apr-15 Tue 0.046 ### 0.045 0.049 93.7 93.7 ###
2025-Apr-14 Mon 0.041 0.045 ### 0.045 5,582,654 ### 95.2 95.2 ###
2025-Apr-11 Fri ### ### ### ### ### ### 0.0
2025-Apr-10 Thu 0.042 0.044 ### ### 13.1 13.1 0.0
2025-Apr-09 Wed ### ### ### ### 1,736,086 0 77.2 77.2 0.0
2025-Apr-08 Tue ### 0.041 ### 0.041 ### ### 0.0
2025-Apr-07 Mon ### ### ### ### 23.5 23.5 0.0
2025-Apr-04 Fri 0.044 0.044 0.042 0.042 2,960,221 127,289 18.7 18.7 ###
2025-Apr-03 Thu 0.047 0.047 0.045 0.047 1,360,282 62,572 ### ### ###
2025-Apr-02 Wed 0.0475 0.0475 0.045 0.045 ### ### ###
2025-Apr-01 Tue 0.046 0.048 0.045 0.046 433,829 20,173 73.0 73.0 ###
2025-Mar-31 Mon 0.046 0.051 0.045 0.045 3,518,753 ### 26.6 26.6 ###
2025-Mar-28 Fri 0.053 0.053 0.049 ### 1,157,275 59,021 5.6 5.6 0.0
2025-Mar-27 Thu 0.052 0.053 0.051 0.053 1,082,829 ### 83.7 83.7 ###
2025-Mar-26 Wed 0.052 0.052 ### 0.052 65.1 65.1 ###
2025-Mar-25 Tue 0.052 0.052 0.048 0.052 ### ### ###
2025-Mar-24 Mon 0.052 0.054 0.051 0.051 3,850,356 202,143 ### ### ###
2025-Mar-21 Fri 0.053 0.053 0.051 0.051 2,262,146 ### ### ### ###
2025-Mar-20 Thu ### 0.054 ### 0.052 ### ### ###
2025-Mar-19 Wed ### ### 0.049 0.049 710,143 ### 20.4 20.4 ###
2025-Mar-18 Tue 0.052 0.052 ### 0.052 ### ### ###
2025-Mar-17 Mon 0.049 0.051 0.048 0.049 63.6 63.6 ###
2025-Mar-14 Fri 0.048 0.049 ### 0.048 1,711,359 41,928 ### ### ###
2025-Mar-13 Thu 0.047 ### 0.047 0.047 70.2 70.2 ###
2025-Mar-12 Wed 0.046 ### 0.045 0.047 4,071,742 ### ### ### ###
2025-Mar-11 Tue 0.048 ### 0.046 0.046 ### ### ###
2025-Mar-10 Mon 0.051 0.052 0.049 ### 3,753,953 189,574 21.3 21.3 0.0
2025-Mar-07 Fri 0.054 0.058 0.051 0.053 4,997,650 272,371 ### ### ###
2025-Mar-06 Thu 0.053 0.057 0.052 0.054 ### ### ###
2025-Mar-05 Wed 0.049 0.054 0.048 0.053 95.2 95.2 ###
2025-Mar-04 Tue ### ### 0.047 0.047 ### ### ###
2025-Mar-03 Mon 0.053 0.055 0.052 0.053 14,037,876 751,026 ### ### ###
2025-Feb-28 Fri ### ### 0.045 0.045 3.9 3.9 ###
2025-Feb-27 Thu 0.048 ### 0.048 0.048 63.2 63.2 ###
2025-Feb-26 Wed ### ### 0.0485 ### 72.4 72.4 0.0
2025-Feb-25 Tue 0.056 0.057 0.051 0.052 6.1 6.1 ###
2025-Feb-24 Mon ### ### 0.056 0.056 5,839,426 ### ### ### ###
2025-Feb-21 Fri ### ### 0.058 0.059 ### ### 0.0
2025-Feb-20 Thu ### ### 0.0585 0.059 8,385,451 245,274 8.8 8.8 0.0
2025-Feb-19 Wed ### ### ### ### 4,668,672 0 ### ### 0.0
2025-Feb-18 Tue ### ### ### ### ### ### 0.0
2025-Feb-17 Mon 0.071 0.071 ### ### 6,287,946 223,222 ### ### 0.0
2025-Feb-14 Fri ### 0.072 ### 0.071 93.1 93.1 0.0
2025-Feb-13 Thu ### ### ### ### 10,982,672 0 ### ### 0.0
2025-Feb-12 Wed ### ### ### ### 4,014,053 0 71.9 71.9 0.0
2025-Feb-11 Tue ### ### ### ### 2,794,745 0 ### ### 0.0
2025-Feb-10 Mon ### ### ### ### 79.8 79.8 0.0
2025-Feb-07 Fri ### ### 0.058 ### 7.1 7.1 0.0
2025-Feb-06 Thu ### ### ### ### ### ### 0.0
2025-Feb-05 Wed ### ### ### ### 7,538,359 0 19.1 19.1 0.0
2025-Feb-04 Tue 0.058 ### 0.057 ### 11,997,049 ### ### ### 0.0
2025-Feb-03 Mon 0.058 0.058 0.053 0.053 6,999,841 ### 5.1 5.1 ###
2025-Jan-31 Fri ### ### ### ### 12.9 12.9 0.0
2025-Jan-30 Thu ### ### ### ### 15.6 15.6 0.0
2025-Jan-29 Wed ### ### ### ### ### ### 0.0
2025-Jan-28 Tue 0.059 ### 0.058 ### 84.4 84.4 0.0
2025-Jan-24 Fri ### ### 0.059 ### ### ### 0.0
2025-Jan-23 Thu ### ### ### ### 5.9 5.9 0.0
2025-Jan-22 Wed 0.059 ### 0.059 ### ### ### 0.0
2025-Jan-21 Tue ### ### 0.056 0.058 5,176,189 ### ### ### 0.0
2025-Jan-20 Mon ### ### 0.057 ### 21,329,821 ### 70.8 70.8 0.0
2025-Jan-17 Fri 0.055 0.057 0.054 0.057 ### ### 0.0
2025-Jan-16 Thu 0.055 0.057 0.053 0.054 4,031,359 221,724 ### ### ###
2025-Jan-15 Wed 0.054 0.054 0.053 0.053 1,113,683 59,582 ### ### ###
2025-Jan-14 Tue 0.053 0.055 0.053 0.053 65.4 65.4 ###
2025-Jan-13 Mon 0.056 0.056 0.054 0.055 632,086 ### ### ### ###
2025-Jan-10 Fri 0.054 0.057 0.053 0.056 90.4 90.4 ###
2025-Jan-09 Thu 0.054 0.054 0.051 0.053 3,518,370 ### 20.0 20.0 ###
2025-Jan-08 Wed 0.054 0.054 0.053 0.054 ### ### ###
2025-Jan-07 Tue 0.056 0.057 0.052 0.053 8.4 8.4 ###
2025-Jan-06 Mon 0.057 0.058 0.053 0.055 4,168,154 ### ### ### ###
2025-Jan-03 Fri 0.055 0.058 0.054 0.056 ### ### ###
2025-Jan-02 Thu 0.053 0.054 0.052 0.054 3,028,041 160,486 81.2 81.2 ###
2024-Dec-31 Tue 0.053 0.055 0.053 0.054 ### ### ###
2024-Dec-30 Mon 0.055 0.057 0.053 0.055 ### ### ###
2024-Dec-27 Fri 0.057 ### 0.054 0.055 8.1 8.1 ###
2024-Dec-24 Tue 0.058 ### 0.057 0.057 15.7 15.7 0.0
2024-Dec-23 Mon 0.056 0.059 0.056 0.057 77.0 77.0 0.0
2024-Dec-20 Fri 0.051 0.058 0.049 0.056 8,639,153 ### ### ### ###
2024-Dec-19 Thu 0.053 0.055 0.051 0.051 7,831,856 415,088 ### ### ###
2024-Dec-18 Wed ### 0.078 0.054 0.055 ### ### ###
2024-Dec-17 Tue 0.054 0.054 0.054 0.054 0 ###
2024-Dec-16 Mon 0.054 0.054 0.054 0.054 0 ###
2024-Dec-13 Fri 0.048 0.054 0.048 0.054 6,225,042 317,477 98.4 98.4 ###
2024-Dec-12 Thu ### ### 0.048 0.048 11.9 11.9 ###
2024-Dec-11 Wed 0.049 0.049 0.046 0.046 6.3 6.3 ###
2024-Dec-10 Tue 0.051 0.052 0.048 0.049 3,709,485 185,474 13.8 13.8 ###
2024-Dec-09 Mon 0.057 0.057 0.051 0.051 4,891,974 ### ### ### ###
2024-Dec-06 Fri 0.057 0.059 0.055 0.055 3,414,424 194,622 11.3 11.3 ###
2024-Dec-05 Thu 0.055 ### 0.053 ### 10,989,156 ### ### ### 0.0
2024-Dec-04 Wed 0.055 0.0555 0.054 0.055 66.1 66.1 ###
2024-Dec-03 Tue 0.054 0.055 0.052 0.055 80.9 80.9 ###
2024-Dec-02 Mon 0.055 0.057 0.054 0.054 1,913,358 ### 25.5 25.5 ###
2024-Nov-29 Fri 0.054 0.055 0.053 0.054 1,769,881 95,573 ### ### ###
2024-Nov-28 Thu 0.055 0.0555 0.053 0.053 1,609,379 ### 10.4 10.4 ###
2024-Nov-27 Wed 0.054 0.054 ### 0.052 2,235,257 60,351 12.2 12.2 ###
2024-Nov-26 Tue 0.055 0.055 0.052 0.053 3,175,128 ### ### ### ###
2024-Nov-25 Mon 0.058 ### 0.058 0.058 1,874,429 54,358 ### ### 0.0
2024-Nov-22 Fri ### ### ### ### 68.6 68.6 0.0
2024-Nov-21 Thu 0.057 0.059 0.055 0.058 4,644,859 264,756 ### ### 0.0
2024-Nov-20 Wed ### ### 0.055 0.055 3,367,573 ### ### ### ###
2024-Nov-19 Tue ### ### 0.057 0.057 9.4 9.4 0.0
2024-Nov-18 Mon 0.056 ### 0.056 0.059 1,843,187 ### 92.8 92.8 0.0
2024-Nov-15 Fri ### ### 0.055 0.056 5,294,779 ### 6.3 6.3 ###
2024-Nov-14 Thu ### ### ### ### 71.9 71.9 0.0
2024-Nov-13 Wed ### ### 0.059 ### 5.8 5.8 0.0
2024-Nov-12 Tue ### 0.072 ### ### 24.2 24.2 0.0
2024-Nov-11 Mon 0.055 ### 0.055 ### 9,199,483 252,985 96.6 96.6 0.0
2024-Nov-08 Fri 0.053 0.053 ### 0.051 995,082 ### 8.9 8.9 ###
2024-Nov-07 Thu 0.052 0.056 0.051 0.052 ### ### ###
2024-Nov-06 Wed 0.042 0.049 0.042 0.049 ### ### ###
2024-Nov-05 Tue 0.042 0.042 0.042 0.042 ### ### ###
2024-Nov-04 Mon 0.043 0.043 0.042 0.043 73.8 73.8 ###
2024-Nov-01 Fri 0.043 0.046 0.042 0.045 ### ### ###
2024-Oct-31 Thu 0.041 0.046 0.041 0.046 ### ### ###
2024-Oct-30 Wed 0.044 0.044 ### 0.041 3,397,528 74,745 ### ### 0.0
2024-Oct-29 Tue ### 0.043 0.0375 0.043 ### ### ###
2024-Oct-28 Mon ### ### ### ### 393,456 0 ### ### 0.0
2024-Oct-25 Fri ### ### ### ### ### ### 0.0
2024-Oct-24 Thu ### ### ### ### ### ### 0.0
2024-Oct-23 Wed ### ### ### ### 18.3 18.3 0.0
2024-Oct-22 Tue 0.041 0.041 ### ### 269,174 ### ### ### 0.0
2024-Oct-21 Mon 0.041 0.041 ### 0.041 67.8 67.8 0.0
2024-Oct-18 Fri 0.041 0.041 ### ### 212,927 ### ### ### 0.0
2024-Oct-17 Thu ### 0.041 ### 0.041 814,448 ### 83.0 83.0 0.0
2024-Oct-16 Wed 0.041 0.041 ### 0.041 1,082,742 ### 72.3 72.3 0.0
2024-Oct-15 Tue ### 0.041 ### ### 63.6 63.6 0.0
2024-Oct-14 Mon ### ### ### ### 902,320 0 16.6 16.6 0.0
2024-Oct-11 Fri ### ### ### ### 564,881 0 ### ### 0.0
2024-Oct-10 Thu ### ### ### ### 681,521 0 ### ### 0.0
2024-Oct-09 Wed 0.0355 ### 0.0355 ### 87.6 87.6 0.0
2024-Oct-08 Tue ### ### ### ### 453,945 0 ### ### 0.0
2024-Oct-07 Mon ### ### ### ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 2025-05-14 13:20:32 thru 2025-05-14 13:20:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000