Betashares Capital Ltd. - Bitcoin ETF (ASX:QBTC)
Australia
· Delayed Price · Currency is AUD 27.21
-0.43 (-1.56%)
At close: Dec 5, 2025
ASX:QBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.42 | 27.42 | 27.20 | 27.21 | 27.21 | -1.56% | 23,194 |
| Dec 4, 2025 | 27.85 | 28.05 | 27.46 | 27.64 | 27.64 | -0.40% | 50,535 |
| Dec 3, 2025 | 27.39 | 27.79 | 27.15 | 27.75 | 27.75 | 6.77% | 17,813 |
| Dec 2, 2025 | 25.98 | 26.04 | 25.79 | 25.99 | 25.99 | 1.21% | 28,064 |
| Dec 1, 2025 | 27.89 | 27.89 | 25.60 | 25.68 | 25.68 | -8.06% | 40,875 |
| Nov 28, 2025 | 27.47 | 28.06 | 27.20 | 27.93 | 27.93 | 1.93% | 30,833 |
| Nov 27, 2025 | 27.90 | 27.90 | 27.03 | 27.40 | 27.40 | 4.38% | 44,915 |
| Nov 26, 2025 | 27.49 | 27.49 | 26.18 | 26.25 | 26.25 | -1.89% | 20,449 |
| Nov 25, 2025 | 26.90 | 26.90 | 26.51 | 26.76 | 26.76 | 1.34% | 42,611 |
| Nov 24, 2025 | 27.27 | 27.27 | 26.07 | 26.40 | 26.40 | 0.88% | 32,705 |
| Nov 21, 2025 | 27.28 | 27.96 | 25.90 | 26.17 | 26.17 | -6.40% | 49,737 |
| Nov 20, 2025 | 27.57 | 28.08 | 27.40 | 27.96 | 27.96 | 1.64% | 33,648 |
| Nov 19, 2025 | 28.08 | 28.08 | 27.51 | 27.51 | 27.51 | 1.59% | 44,037 |
| Nov 18, 2025 | 27.53 | 27.81 | 27.00 | 27.08 | 27.08 | -4.95% | 29,614 |
| Nov 17, 2025 | 28.80 | 28.80 | 27.83 | 28.49 | 28.49 | -2.46% | 23,875 |
| Nov 14, 2025 | 30.10 | 30.20 | 28.96 | 29.21 | 29.21 | -3.91% | 44,979 |
| Nov 13, 2025 | 31.19 | 31.19 | 30.13 | 30.40 | 30.40 | -1.62% | 22,399 |
| Nov 12, 2025 | 31.66 | 31.67 | 30.78 | 30.90 | 30.90 | -2.40% | 16,931 |
| Nov 11, 2025 | 31.90 | 32.21 | 31.60 | 31.66 | 31.66 | -0.72% | 21,379 |
| Nov 10, 2025 | 30.89 | 32.02 | 30.89 | 31.89 | 31.89 | 3.57% | 35,569 |
| Nov 7, 2025 | 31.27 | 31.27 | 30.39 | 30.79 | 30.79 | -1.57% | 21,427 |
| Nov 6, 2025 | 31.22 | 31.32 | 30.88 | 31.28 | 31.28 | 1.66% | 19,623 |
| Nov 5, 2025 | 30.51 | 30.86 | 30.00 | 30.77 | 30.77 | -3.51% | 49,319 |
| Nov 4, 2025 | 32.19 | 32.20 | 31.70 | 31.89 | 31.89 | -0.96% | 22,463 |
| Nov 3, 2025 | 33.33 | 33.33 | 32.12 | 32.20 | 32.20 | -2.37% | 13,117 |
| Oct 31, 2025 | 32.33 | 33.01 | 32.11 | 32.98 | 32.98 | 2.20% | 16,018 |
| Oct 30, 2025 | 33.16 | 33.16 | 32.15 | 32.27 | 32.27 | -3.67% | 33,789 |
| Oct 29, 2025 | 34.00 | 34.00 | 33.14 | 33.50 | 33.50 | -1.47% | 27,287 |
| Oct 28, 2025 | 34.49 | 34.49 | 33.90 | 34.00 | 34.00 | -1.65% | 6,950 |
| Oct 27, 2025 | 35.01 | 35.65 | 34.16 | 34.57 | 34.57 | 3.22% | 21,124 |
| Oct 24, 2025 | 33.09 | 33.49 | 32.88 | 33.49 | 33.49 | 2.23% | 17,376 |
| Oct 23, 2025 | 32.73 | 32.77 | 32.40 | 32.76 | 32.76 | 0.09% | 7,209 |
| Oct 22, 2025 | 32.89 | 33.03 | 32.52 | 32.73 | 32.73 | 0.86% | 2,356 |
| Oct 21, 2025 | 34.03 | 34.03 | 32.45 | 32.45 | 32.45 | -2.46% | 15,054 |
| Oct 20, 2025 | 32.97 | 33.27 | 32.31 | 33.27 | 33.27 | 1.06% | 32,386 |
| Oct 17, 2025 | 33.24 | 33.24 | 32.51 | 32.92 | 32.92 | -1.58% | 20,515 |
| Oct 16, 2025 | 33.99 | 33.99 | 33.25 | 33.45 | 33.45 | -0.56% | 15,137 |
| Oct 15, 2025 | 34.51 | 34.51 | 33.56 | 33.64 | 33.64 | -1.58% | 9,951 |
| Oct 14, 2025 | 35.01 | 35.01 | 34.00 | 34.18 | 34.18 | -0.64% | 8,232 |
| Oct 13, 2025 | 35.50 | 35.50 | 34.40 | 34.40 | 34.40 | -4.50% | 34,055 |
| Oct 10, 2025 | 36.30 | 36.36 | 36.02 | 36.02 | 36.02 | -0.50% | 9,105 |
| Oct 9, 2025 | 36.44 | 36.74 | 36.07 | 36.20 | 36.20 | -0.14% | 7,041 |
| Oct 8, 2025 | 36.60 | 36.60 | 36.06 | 36.25 | 36.25 | -1.81% | 11,114 |
| Oct 7, 2025 | 37.00 | 37.13 | 36.75 | 36.92 | 36.92 | 0.82% | 12,370 |
| Oct 6, 2025 | 36.07 | 36.91 | 36.00 | 36.62 | 36.62 | 2.63% | 19,962 |
| Oct 3, 2025 | 35.63 | 35.79 | 35.30 | 35.68 | 35.68 | 1.94% | 34,720 |
| Oct 2, 2025 | 34.97 | 35.40 | 34.97 | 35.00 | 35.00 | 2.70% | 14,195 |
| Oct 1, 2025 | 34.50 | 34.50 | 33.80 | 34.08 | 34.08 | 0.83% | 2,306 |
| Sep 30, 2025 | 34.01 | 34.18 | 33.68 | 33.80 | 33.80 | 1.26% | 5,360 |
| Sep 29, 2025 | 33.60 | 33.63 | 33.30 | 33.38 | 33.38 | 2.08% | 3,641 |
| Sep 26, 2025 | 33.50 | 33.50 | 32.62 | 32.70 | 32.70 | -1.62% | 4,131 |
| Sep 25, 2025 | 33.70 | 33.81 | 33.11 | 33.24 | 33.24 | -0.33% | 2,794 |
| Sep 24, 2025 | 33.43 | 33.44 | 32.93 | 33.35 | 33.35 | -0.77% | 25,998 |
| Sep 23, 2025 | 34.85 | 34.85 | 33.20 | 33.61 | 33.61 | 0.09% | 16,618 |
| Sep 22, 2025 | 34.13 | 34.33 | 33.58 | 33.58 | 33.58 | -3.28% | 11,056 |
| Sep 19, 2025 | 34.85 | 34.85 | 34.59 | 34.72 | 34.72 | 0.20% | 3,694 |
| Sep 18, 2025 | 34.36 | 34.74 | 34.17 | 34.65 | 34.65 | 0.84% | 14,286 |
| Sep 17, 2025 | 34.26 | 34.38 | 34.03 | 34.36 | 34.36 | 0.82% | 13,883 |
| Sep 16, 2025 | 34.29 | 34.31 | 33.75 | 34.08 | 34.08 | -0.58% | 6,462 |
| Sep 15, 2025 | 35.29 | 35.29 | 33.76 | 34.28 | 34.28 | 0.88% | 5,658 |
| Sep 12, 2025 | 33.92 | 34.18 | 33.81 | 33.98 | 33.98 | 0.18% | 20,839 |
| Sep 11, 2025 | 33.61 | 33.92 | 33.61 | 33.92 | 33.92 | 2.45% | 10,148 |
| Sep 10, 2025 | 33.25 | 33.25 | 33.00 | 33.11 | 33.11 | -0.42% | 17,258 |
| Sep 9, 2025 | 33.35 | 33.35 | 33.00 | 33.25 | 33.25 | 0.42% | 7,323 |
| Sep 8, 2025 | 33.29 | 33.29 | 33.01 | 33.11 | 33.11 | -1.11% | 6,633 |
| Sep 5, 2025 | 33.60 | 33.60 | 33.17 | 33.48 | 33.48 | 0.75% | 7,570 |
| Sep 4, 2025 | 33.70 | 33.71 | 33.21 | 33.23 | 33.23 | -0.33% | 2,559 |
| Sep 3, 2025 | 33.70 | 33.79 | 33.24 | 33.34 | 33.34 | 0.88% | 21,753 |
| Sep 2, 2025 | 32.50 | 33.12 | 32.50 | 33.05 | 33.05 | 2.32% | 5,881 |
| Sep 1, 2025 | 34.00 | 34.00 | 32.07 | 32.30 | 32.30 | -3.29% | 14,745 |
| Aug 29, 2025 | 33.95 | 33.95 | 33.30 | 33.40 | 33.40 | -1.45% | 5,204 |
| Aug 28, 2025 | 34.00 | 34.05 | 33.40 | 33.89 | 33.89 | 0.71% | 5,183 |
| Aug 27, 2025 | 33.57 | 33.81 | 33.49 | 33.65 | 33.65 | 0.84% | 2,763 |
| Aug 26, 2025 | 33.50 | 33.50 | 32.85 | 33.37 | 33.37 | -1.56% | 26,355 |
| Aug 25, 2025 | 34.41 | 34.41 | 33.89 | 33.90 | 33.90 | -1.85% | 18,994 |
| Aug 22, 2025 | 34.45 | 34.62 | 34.30 | 34.54 | 34.54 | -0.46% | 6,166 |
| Aug 21, 2025 | 34.82 | 34.93 | 34.70 | 34.70 | 34.70 | 0.35% | 3,919 |
| Aug 20, 2025 | 34.50 | 34.63 | 34.30 | 34.58 | 34.58 | -0.63% | 2,778 |
| Aug 19, 2025 | 34.85 | 35.27 | 34.65 | 34.80 | 34.80 | 0.32% | 15,078 |
| Aug 18, 2025 | 35.65 | 35.65 | 34.60 | 34.69 | 34.69 | -3.34% | 14,185 |
| Aug 15, 2025 | 35.89 | 36.00 | 35.60 | 35.89 | 35.89 | -1.94% | 10,008 |
| Aug 14, 2025 | 37.00 | 37.21 | 36.54 | 36.60 | 36.60 | 2.46% | 16,629 |
| Aug 13, 2025 | 36.13 | 36.13 | 35.68 | 35.72 | 35.72 | -0.20% | 11,569 |
| Aug 12, 2025 | 35.80 | 35.94 | 35.65 | 35.79 | 35.79 | -2.35% | 8,374 |
| Aug 11, 2025 | 36.00 | 36.73 | 35.83 | 36.65 | 36.65 | 4.56% | 18,129 |
| Aug 8, 2025 | 35.24 | 35.40 | 35.04 | 35.05 | 35.05 | 1.71% | 6,358 |
| Aug 7, 2025 | 34.95 | 34.95 | 34.33 | 34.46 | 34.46 | -0.20% | 3,568 |
| Aug 6, 2025 | 34.70 | 34.73 | 34.18 | 34.53 | 34.53 | -0.46% | 3,861 |
| Aug 5, 2025 | 35.00 | 35.00 | 34.63 | 34.69 | 34.69 | 0.26% | 5,579 |
| Aug 4, 2025 | 34.69 | 34.82 | 34.50 | 34.60 | 34.60 | -1.51% | 14,079 |
| Aug 1, 2025 | 35.40 | 35.40 | 34.87 | 35.13 | 35.13 | -2.14% | 20,997 |
| Jul 31, 2025 | 35.96 | 36.08 | 35.73 | 35.90 | 35.90 | 1.07% | 8,069 |
| Jul 30, 2025 | 35.90 | 35.90 | 35.27 | 35.52 | 35.52 | -0.59% | 20,794 |
| Jul 29, 2025 | 35.55 | 35.73 | 35.37 | 35.73 | 35.73 | -0.08% | 13,475 |
| Jul 28, 2025 | 35.25 | 35.77 | 35.25 | 35.76 | 35.76 | 3.77% | 13,689 |
| Jul 25, 2025 | 35.07 | 35.19 | 34.23 | 34.46 | 34.46 | -1.26% | 5,884 |
| Jul 24, 2025 | 35.50 | 35.50 | 34.84 | 34.90 | 34.90 | -1.52% | 4,952 |
| Jul 23, 2025 | 35.79 | 35.94 | 35.44 | 35.44 | 35.44 | 0.28% | 9,510 |
| Jul 22, 2025 | 35.55 | 35.55 | 34.93 | 35.34 | 35.34 | -0.93% | 8,602 |
| Jul 21, 2025 | 35.43 | 35.75 | 35.10 | 35.67 | 35.67 | -2.17% | 22,167 |