iShares Bitcoin ETF (ASX:IBIT)
Australia
· Delayed Price · Currency is AUD 26.50
-0.34 (-1.27%)
At close: Dec 5, 2025
ASX:IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.68 | 26.68 | 26.50 | 26.50 | 26.50 | -1.27% | 3,695 |
| Dec 4, 2025 | 27.09 | 27.09 | 26.77 | 26.84 | 26.84 | -0.26% | 7,591 |
| Dec 3, 2025 | 26.54 | 26.91 | 26.46 | 26.91 | 26.91 | 6.62% | 8,790 |
| Dec 2, 2025 | 25.17 | 25.36 | 25.15 | 25.24 | 25.24 | 1.16% | 2,777 |
| Dec 1, 2025 | 26.78 | 26.78 | 24.95 | 24.95 | 24.95 | -6.55% | 6,377 |
| Nov 28, 2025 | 26.83 | 27.72 | 26.48 | 26.70 | 26.70 | 0.41% | 6,147 |
| Nov 27, 2025 | 26.45 | 26.65 | 26.29 | 26.59 | 26.59 | 4.36% | 13,267 |
| Nov 26, 2025 | 26.02 | 26.02 | 25.48 | 25.48 | 25.48 | -2.08% | 4,669 |
| Nov 25, 2025 | 26.50 | 26.57 | 25.80 | 26.02 | 26.02 | 2.04% | 2,022 |
| Nov 24, 2025 | 27.01 | 27.01 | 25.40 | 25.50 | 25.50 | 0.55% | 6,052 |
| Nov 21, 2025 | 26.56 | 26.56 | 25.27 | 25.36 | 25.36 | -6.25% | 26,380 |
| Nov 20, 2025 | 26.80 | 27.15 | 26.66 | 27.05 | 27.05 | 1.27% | 8,547 |
| Nov 19, 2025 | 27.17 | 27.17 | 26.71 | 26.71 | 26.71 | 1.25% | 18,234 |
| Nov 18, 2025 | 26.94 | 26.97 | 26.38 | 26.38 | 26.38 | -5.41% | 42,982 |
| Nov 17, 2025 | 28.03 | 28.03 | 27.36 | 27.89 | 27.89 | -1.03% | 12,904 |