ASX · DCC · stock
DigitalX Limited (DCC) stock price history
Every ASX trading session of DigitalX Limited from Apr 30, 1991 to Sep 28, 2026: 9,033 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DCC adjusted close, 1991 to 2026
- A$26.93
- All time high, 2006
- A$0.0710
- 52 week high, A$0.0220 low
- 9,033
- Daily sessions since 1991
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1991 to 2026 series and minute bars.
DCC key facts
- DigitalX Limited (DCC) closed at A$0.0280 on Sep 28, 2026 on ASX.
- DCC's all time high close is A$26.93, set on Oct 29, 2006; its all time low close is A$0.0120 on Mar 16, 2020.
- DCC's 52 week range is A$0.0220 to A$0.0710.
- DCC returned -50.9% over the year to Sep 28, 2026 and -55.6% over five years.
- Over ten years DCC returned -71%, -11.8% a year compounded.
- DCC's deepest drawdown was -100.0% from Oct 29, 2006 to Mar 16, 2020.
- DataCedar holds 9,033 daily sessions of DCC history from Apr 30, 1991 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DCC price chart, 1991 to 2026
DCC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | +16.7% |
| 6 months | +3.7% |
| Year to date | -26.3% |
| 1 year | -50.9% |
| 3 years | -6.7% |
| 5 years | -55.6% |
| 10 years | -71.4% |
| Since Apr 30, 1991 | -99.3% |
| Compound annual growth, 35.4 years | -13.0% |
DCC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$26.93 on Oct 29, 2006
- All time low close
- A$0.0120 on Mar 16, 2020
- 52 week high
- A$0.0710 on Oct 5, 2025
- 52 week low
- A$0.0220 on Jun 30, 2026
- Deepest drawdown
- -100.0% from Oct 29, 2006 to Mar 16, 2020, not yet recovered
- Best single session
- +120.0% on Sep 7, 2009
- Worst single session
- -75.0% on Jun 25, 2012
- Volatility, 1 year annualised
- 74.9%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2009, +647%
- Worst calendar year
- 2008, -90%
DCC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1991 starts on Apr 30, 1991; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0400 | A$0.0490 | A$0.0220 | A$0.0280 | -26.3% | 566.6M | 188 |
| 2025 | A$0.0530 | A$0.1300 | A$0.0350 | A$0.0380 | -29.6% | 1.1B | 253 |
| 2024 | A$0.0480 | A$0.0910 | A$0.0335 | A$0.0540 | +12.5% | 649.3M | 254 |
| 2023 | A$0.0270 | A$0.0600 | A$0.0250 | A$0.0480 | +77.8% | 263.4M | 252 |
| 2022 | A$0.0930 | A$0.1025 | A$0.0250 | A$0.0270 | -71.0% | 394.5M | 251 |
| 2021 | A$0.1050 | A$0.1575 | A$0.0480 | A$0.0930 | 0.0% | 1.5B | 254 |
| 2020 | A$0.0300 | A$0.1350 | A$0.0120 | A$0.0930 | +210.0% | 1.1B | 255 |
| 2019 | A$0.0510 | A$0.0970 | A$0.0250 | A$0.0300 | -41.2% | 898.4M | 253 |
| 2018 | A$0.3500 | A$0.4400 | A$0.0490 | A$0.0510 | -85.4% | 628.7M | 253 |
| 2017 | A$0.0460 | A$0.4200 | A$0.0200 | A$0.3500 | +644.7% | 2B | 252 |
| 2016 | A$0.1400 | A$0.2200 | A$0.0440 | A$0.0470 | -65.2% | 159.4M | 253 |
| 2015 | A$0.1450 | A$0.3250 | A$0.0720 | A$0.1350 | -3.6% | 168.4M | 255 |
| 2014 | A$0.0972 | A$0.6287 | A$0.0972 | A$0.1400 | +44.1% | 64.3M | 253 |
| 2013 | A$0.2858 | A$0.5715 | A$0.0686 | A$0.0972 | -66.0% | 1.4M | 253 |
| 2012 | A$1.43 | A$1.71 | A$0.2858 | A$0.2858 | -80.0% | 4.1M | 253 |
| 2011 | A$4.00 | A$4.57 | A$1.14 | A$1.43 | -64.3% | 5.2M | 248 |
| 2010 | A$10.86 | A$27.15 | A$3.14 | A$4.00 | -58.8% | 20.4M | 253 |
| 2009 | A$1.30 | A$11.43 | A$0.3715 | A$9.72 | +647.3% | 4.4M | 254 |
| 2008 | A$13.00 | A$14.49 | A$1.30 | A$1.30 | -90.4% | 371.7K | 254 |
| 2007 | A$19.50 | A$25.07 | A$6.69 | A$13.56 | -27.0% | 1.5M | 253 |
| 2006 | A$5.94 | A$26.93 | A$5.94 | A$18.57 | +212.5% | 756.1K | 252 |
| 2005 | A$7.07 | A$9.66 | A$5.94 | A$5.94 | -16.0% | 63K | 252 |
| 2004 | A$5.13 | A$7.78 | A$5.13 | A$7.07 | +37.9% | 93.3K | 261 |
| 2003 | A$4.49 | A$5.13 | A$4.49 | A$5.13 | +14.3% | 742 | 261 |
| 2002 | A$7.18 | A$7.18 | A$4.35 | A$4.49 | -37.5% | 37 | 261 |
| 2001 | A$7.18 | A$7.18 | A$7.18 | A$7.18 | 0.0% | 0 | 261 |
| 2000 | A$3.21 | A$7.18 | A$3.21 | A$7.18 | +124.0% | 2.3K | 261 |
| 1999 | A$3.85 | A$3.85 | A$2.82 | A$3.21 | -16.7% | 867 | 227 |
| 1998 | A$3.85 | A$6.41 | A$3.85 | A$3.85 | 0.0% | 0 | 260 |
| 1997 | A$5.38 | A$5.51 | A$3.85 | A$3.85 | -28.6% | 0 | 261 |
| 1996 | A$8.33 | A$8.97 | A$5.26 | A$5.38 | -35.4% | 0 | 262 |
| 1995 | A$8.21 | A$8.33 | A$7.95 | A$8.33 | +1.6% | 0 | 261 |
| 1994 | A$7.69 | A$8.21 | A$7.69 | A$8.21 | +6.7% | 0 | 260 |
| 1993 | A$8.21 | A$8.21 | A$7.69 | A$7.69 | -6.2% | 0 | 260 |
| 1992 | A$3.85 | A$8.21 | A$3.85 | A$8.21 | +113.3% | 0 | 262 |
| 1991 | A$3.85 | A$3.85 | A$3.85 | A$3.85 | n/a | 0 | 177 |
DCC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0280 | -6.7% |
| August 2026 | A$0.0300 | +15.4% |
| July 2026 | A$0.0260 | +4.0% |
| June 2026 | A$0.0250 | -10.7% |
| May 2026 | A$0.0280 | -9.7% |
| April 2026 | A$0.0310 | +10.7% |
| March 2026 | A$0.0280 | -17.6% |
| February 2026 | A$0.0340 | -10.5% |
| January 2026 | A$0.0380 | 0.0% |
| December 2025 | A$0.0380 | -13.6% |
| November 2025 | A$0.0440 | -25.4% |
| October 2025 | A$0.0590 | -3.3% |
About the DCC data
Daily bars. 9,033 sessions from Apr 30, 1991 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 30, 1991, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DCC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
DCC share price history
