Skip to main content
Betashares Capital Ltd. - Bitcoin ETF (ASX:QBTC)
Australia flag Australia · Delayed Price · Currency is AUD
19.66
-0.55 (-2.72%)
At close: Mar 6, 2026

ASX:QBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.9518.9518.5218.8718.87-4.02%16,768
Mar 6, 202620.2220.2219.6019.6619.66-2.72%15,019
Mar 5, 202619.7320.2419.7320.2120.216.99%21,379
Mar 4, 202619.0019.1718.8218.8918.890.48%7,426
Mar 3, 202619.0019.1418.7618.8018.802.17%9,858
Mar 2, 202618.4419.0018.1318.4018.40-1.39%10,877
Feb 27, 202618.7518.7518.4318.6618.66-0.27%8,411
Feb 26, 202618.8618.9018.6218.7118.714.12%28,166
Feb 25, 202617.8018.3317.7017.9717.972.51%6,128
Feb 24, 202618.0018.0017.4017.5317.53-2.23%25,285
Feb 23, 202618.8718.8717.7817.9317.93-4.12%15,504
Feb 20, 202618.5418.7518.5018.7018.700.86%4,191
Feb 19, 202618.5018.5618.3718.5418.54-1.01%13,014
Feb 18, 202619.2119.2118.4518.7318.73-1.11%17,571
Feb 17, 202619.5019.5018.9018.9418.94-0.37%10,502
Feb 16, 202618.3819.1018.3819.0119.013.94%12,760
Feb 13, 202618.3318.4018.1518.2918.29-0.71%6,842
Feb 12, 202618.5718.5718.3418.4218.42-1.13%17,122
Feb 11, 202619.2319.4218.4818.6318.63-3.32%29,617
Feb 10, 202619.6219.6219.0819.2719.27-1.98%18,949
Feb 9, 202619.6920.1919.5019.6619.667.14%29,024
Feb 6, 202618.6218.6217.0218.3518.35-7.46%175,480
Feb 5, 202621.0021.0219.7919.8319.83-6.73%31,686
Feb 4, 202621.3021.4120.9621.2621.26-3.19%20,973
Feb 3, 202621.5222.1821.5221.9621.963.05%33,062
Feb 2, 202621.9721.9720.9521.3121.31-8.03%74,550
Jan 30, 202623.9923.9922.7123.1723.17-4.73%19,857
Jan 29, 202624.9024.9024.2024.3224.32-1.90%15,364
Jan 28, 202624.9825.0024.7924.7924.79-0.92%7,239
Jan 27, 202625.4925.4924.8425.0225.02-2.57%17,495
Jan 23, 202625.8425.8425.4425.6825.68-0.66%6,721
Jan 22, 202626.4126.4125.7125.8525.85-0.46%22,409
Jan 21, 202626.0026.0025.5225.9725.97-2.70%11,263
Jan 20, 202627.0427.0626.6426.6926.69-1.26%11,341
Jan 19, 202627.8027.9026.8827.0327.03-2.73%12,648
Jan 16, 202628.0028.0027.7427.7927.79-1.24%7,410
Jan 15, 202628.4128.8028.0328.1428.141.22%13,910
Jan 14, 202628.0028.0327.7827.8027.804.04%16,085
Jan 13, 202627.0027.0126.5126.7226.72-0.60%8,062
Jan 12, 202627.0027.0426.4126.8826.881.28%7,092
Jan 9, 202626.8026.8026.5126.5426.540.15%5,484
Jan 8, 202626.7026.7026.3626.5026.50-1.12%7,522
Jan 7, 202627.1727.2326.7526.8026.80-1.83%9,087
Jan 6, 202627.2727.4427.1327.3027.300.74%18,275
Jan 5, 202626.4027.2926.4027.1027.104.71%29,326
Jan 2, 202626.0026.0825.8325.8825.88-0.08%101,487
Dec 31, 202525.6425.9325.6425.9025.902.01%10,587
Dec 30, 202525.9825.9825.3125.3925.39-3.28%11,965
Dec 29, 202525.5026.3225.4926.2526.253.35%14,801
Dec 24, 202525.9525.9525.3925.4025.40-1.55%11,728
Dec 23, 202526.2026.2025.7725.8025.80-1.53%13,867
Dec 22, 202526.8026.8026.0026.2026.201.59%12,831
Dec 19, 202525.4625.8825.2025.7925.790.23%11,022
Dec 18, 202525.8025.8025.4625.7325.730.27%11,781
Dec 17, 202525.9525.9525.6025.6625.661.42%6,396
Dec 16, 202525.5025.5125.1825.3025.30-4.02%15,879
Dec 15, 202526.5026.5125.7926.3626.36-2.91%13,180
Dec 12, 202527.2227.2626.8927.1527.152.03%11,374
Dec 11, 202527.7827.7826.3026.6126.61-2.42%13,353
Dec 10, 202527.1527.4027.1327.2727.272.94%2,320
Dec 9, 202527.2827.2826.4526.4926.49-1.49%47,891
Dec 8, 202527.0127.8026.4126.8926.89-1.18%11,742
Dec 5, 202527.4227.4227.2027.2127.21-1.56%23,194
Dec 4, 202527.8528.0527.4627.6427.64-0.40%50,535
Dec 3, 202527.3927.7927.1527.7527.756.77%17,813
Dec 2, 202525.9826.0425.7925.9925.991.21%28,064
Dec 1, 202527.8927.8925.6025.6825.68-8.06%40,875
Nov 28, 202527.4728.0627.2027.9327.931.93%30,833
Nov 27, 202527.9027.9027.0327.4027.404.38%44,915
Nov 26, 202527.4927.4926.1826.2526.25-1.89%20,449
Nov 25, 202526.9026.9026.5126.7626.761.34%42,611
Nov 24, 202527.2727.2726.0726.4026.400.88%32,705
Nov 21, 202527.2827.9625.9026.1726.17-6.40%49,737
Nov 20, 202527.5728.0827.4027.9627.961.64%33,648
Nov 19, 202528.0828.0827.5127.5127.511.59%44,037
Nov 18, 202527.5327.8127.0027.0827.08-4.95%29,614
Nov 17, 202528.8028.8027.8328.4928.49-2.46%23,875
Nov 14, 202530.1030.2028.9629.2129.21-3.91%44,979
Nov 13, 202531.1931.1930.1330.4030.40-1.62%22,399
Nov 12, 202531.6631.6730.7830.9030.90-2.40%16,931
Nov 11, 202531.9032.2131.6031.6631.66-0.72%21,379
Nov 10, 202530.8932.0230.8931.8931.893.57%35,569
Nov 7, 202531.2731.2730.3930.7930.79-1.57%21,427
Nov 6, 202531.2231.3230.8831.2831.281.66%19,623
Nov 5, 202530.5130.8630.0030.7730.77-3.51%49,319
Nov 4, 202532.1932.2031.7031.8931.89-0.96%22,463
Nov 3, 202533.3333.3332.1232.2032.20-2.37%13,117
Oct 31, 202532.3333.0132.1132.9832.982.20%16,018
Oct 30, 202533.1633.1632.1532.2732.27-3.67%33,789
Oct 29, 202534.0034.0033.1433.5033.50-1.47%27,287
Oct 28, 202534.4934.4933.9034.0034.00-1.65%6,950
Oct 27, 202535.0135.6534.1634.5734.573.22%21,124
Oct 24, 202533.0933.4932.8833.4933.492.23%17,376
Oct 23, 202532.7332.7732.4032.7632.760.09%7,209
Oct 22, 202532.8933.0332.5232.7332.730.86%2,356
Oct 21, 202534.0334.0332.4532.4532.45-2.46%15,054
Oct 20, 202532.9733.2732.3133.2733.271.06%32,386
Oct 17, 202533.2433.2432.5132.9232.92-1.58%20,515
Oct 16, 202533.9933.9933.2533.4533.45-0.56%15,137
Oct 15, 202534.5134.5133.5633.6433.64-1.58%9,951