Skip to main content
iShares Bitcoin ETF (ASX:IBIT)
Australia flag Australia · Delayed Price · Currency is AUD
20.40
-0.20 (-0.97%)
At close: Apr 28, 2026

ASX:IBIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.5020.5020.3320.4020.40-0.97%4,396
Apr 27, 202620.9221.0620.6020.6020.60-0.77%31,784
Apr 24, 202620.9220.9220.6520.7620.76-23,590
Apr 23, 202620.8220.8220.6520.7620.760.34%17,800
Apr 22, 202620.2520.7620.2420.6920.692.94%12,770
Apr 21, 202620.0320.1620.0120.1020.102.03%7,688
Apr 20, 202619.7019.8619.7019.7019.70-0.51%8,115
Apr 17, 202619.9919.9919.7919.8019.80-0.20%5,837
Apr 16, 202619.8719.8719.7619.8419.840.10%3,870
Apr 15, 202619.8419.9219.8119.8219.82-0.70%13,073
Apr 14, 202619.8820.0019.8819.9619.964.39%5,777
Apr 13, 202619.2019.2419.1019.1219.12-1.29%21,062
Apr 10, 202619.3219.4119.2419.3719.371.20%8,149
Apr 9, 202619.2519.2519.1219.1419.14-0.67%6,023
Apr 8, 202619.2019.4219.2019.2719.272.07%4,132
Apr 7, 202618.9318.9718.8718.8818.882.94%9,161
Apr 2, 202618.7318.7918.3318.3418.34-2.24%11,524
Apr 1, 202618.9418.9418.6018.7618.76-10,379
Mar 31, 202618.7318.9018.4918.7618.760.16%8,918
Mar 30, 202618.3018.7318.2918.7318.73-0.74%11,364
Mar 27, 202619.0019.0418.8718.8718.87-2.48%14,359
Mar 26, 202619.5419.5519.3519.3519.35-0.10%6,776
Mar 25, 202619.1619.3719.1019.3719.370.89%6,230
Mar 24, 202619.1319.2519.0719.2019.203.06%2,490
Mar 23, 202618.6018.6318.3818.6318.63-1.79%11,402
Mar 20, 202618.8819.0518.7518.9718.97-1.04%12,573
Mar 19, 202619.6719.6719.0819.1719.17-3.52%27,537
Mar 18, 202619.9619.9619.7119.8719.87-0.45%11,890
Mar 17, 202620.1520.4219.9319.9619.96-0.55%45,791
Mar 16, 202619.8320.1019.5820.0720.074.59%13,605
Mar 13, 202618.9119.3018.8719.1919.193.56%13,147
Mar 12, 202618.8518.8518.4918.5318.53-0.11%1,827
Mar 11, 202618.5618.6818.4518.5518.55-1.43%2,535
Mar 10, 202618.5618.9918.4418.8218.822.79%15,982
Mar 9, 202618.9918.9918.0118.3118.31-4.04%14,393
Mar 6, 202619.5519.5519.0819.0819.08-2.90%2,747
Mar 5, 202619.5019.6719.5019.6519.656.79%14,028
Mar 4, 202618.5818.7018.4018.4018.400.44%10,223
Mar 3, 202618.5118.5818.2318.3218.322.40%16,109
Mar 2, 202617.9317.9417.6017.8917.89-0.61%9,565
Feb 27, 202618.1218.1317.9518.0018.00-1.59%9,765
Feb 26, 202618.5018.5018.1118.2918.294.28%68,666
Feb 25, 202617.1517.7517.1517.5417.542.45%11,579
Feb 24, 202617.4917.5016.9517.1217.12-2.12%38,424
Feb 23, 202618.1718.1717.2917.4917.49-3.69%47,541
Feb 20, 202618.9618.9618.0018.1618.160.78%7,298
Feb 19, 202617.9318.0317.8918.0218.02-0.99%27,253
Feb 18, 202619.0019.0018.0018.2018.20-1.19%7,513
Feb 17, 202618.4918.5518.4218.4218.420.05%663
Feb 16, 202618.0418.9518.0418.4118.413.37%11,247
Feb 13, 202617.8717.8917.6817.8117.81-0.39%13,610
Feb 12, 202618.1518.1517.8517.8817.88-1.38%40,463
Feb 11, 202618.9018.9018.0018.1318.13-3.26%27,171
Feb 10, 202619.6919.6918.6018.7418.74-1.99%26,748
Feb 9, 202619.4919.4919.0019.1219.127.54%54,977
Feb 6, 202619.0019.0016.6817.7817.78-7.88%105,677
Feb 5, 202620.5220.5219.3019.3019.30-6.76%22,099
Feb 4, 202621.5521.5520.4520.7020.70-3.27%57,915
Feb 3, 202621.5421.5821.2921.4021.403.23%50,701
Feb 2, 202621.6421.6420.4520.7320.73-7.95%25,413
Jan 30, 202622.9122.9121.9122.5222.52-4.54%51,044
Jan 29, 202624.2025.0323.5923.5923.59-2.48%11,437
Jan 28, 202624.4024.4024.1624.1924.19-0.70%4,861
Jan 27, 202624.9424.9424.2524.3624.36-2.36%4,922
Jan 23, 202624.9524.9824.8024.9524.95-0.83%7,965
Jan 22, 202625.2725.3325.0825.1625.16-0.36%8,312
Jan 21, 202625.0025.2524.8525.2525.25-2.40%10,206
Jan 20, 202626.3426.3425.8725.8725.87-1.78%5,534
Jan 19, 202627.3327.3426.2026.3426.34-2.44%12,269
Jan 16, 202627.2027.2027.0027.0027.00-1.60%15,755
Jan 15, 202627.5027.7527.3927.4427.441.22%7,482
Jan 14, 202627.2027.2027.0827.1127.114.47%7,600
Jan 13, 202626.5026.5025.7625.9525.95-0.69%5,825
Jan 12, 202625.8726.2025.7526.1326.131.01%14,576
Jan 9, 202625.9125.9525.8425.8725.870.58%4,536
Jan 8, 202625.8225.8225.7225.7225.72-1.61%9,351
Jan 7, 202626.9026.9026.0026.1426.14-1.51%9,578
Jan 6, 202626.4526.6326.4526.5426.540.53%6,534
Jan 5, 202626.0026.5026.0026.4026.404.85%3,882
Jan 2, 202625.3125.3325.1825.1825.18-74,575
Dec 31, 202525.1425.1925.1025.1825.181.78%5,657
Dec 30, 202525.5025.5024.6524.7424.74-2.83%14,035
Dec 29, 202525.2825.4624.8325.4625.462.99%13,267
Dec 24, 202524.9524.9524.6724.7224.72-1.63%6,428
Dec 23, 202525.4525.8525.0825.1325.13-1.57%3,405
Dec 22, 202525.4925.6425.3725.5325.531.88%3,256
Dec 19, 202525.0025.0824.5025.0625.060.24%9,025
Dec 18, 202524.9325.0724.7825.0025.000.28%17,267
Dec 17, 202525.1925.2024.9324.9324.931.76%1,093
Dec 16, 202525.2425.2424.5024.5024.50-4.11%6,159
Dec 15, 202525.4125.6525.1225.5525.55-3.07%17,298
Dec 12, 202526.5026.5026.1126.3626.362.09%13,828
Dec 11, 202526.5426.5425.7625.8225.82-2.75%3,817
Dec 10, 202526.5926.6326.4826.5526.552.99%2,905
Dec 9, 202526.0626.0625.7825.7825.78-1.30%6,832
Dec 8, 202525.9126.1225.7926.1226.12-1.43%7,426
Dec 5, 202526.6826.6826.5026.5026.50-1.27%3,695
Dec 4, 202527.0927.0926.7726.8426.84-0.26%7,591
Dec 3, 202526.5426.9126.4626.9126.916.62%8,790
Dec 2, 202525.1725.3625.1525.2425.241.16%2,777