Skip to main content
Betashares Capital Ltd. - Bitcoin ETF (ASX:QBTC)
Australia flag Australia · Delayed Price · Currency is AUD
20.77
-0.15 (-0.72%)
Last updated: Apr 29, 2026, 10:47 AM AEST

ASX:QBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.0821.0820.7920.9220.92-1.37%8,656
Apr 27, 202621.5621.7021.1921.2121.21-0.56%18,025
Apr 24, 202621.4621.5321.2321.3321.330.05%7,309
Apr 23, 202621.3921.4321.2021.3221.320.19%5,371
Apr 22, 202620.7321.3620.7321.2821.282.95%7,155
Apr 21, 202620.6220.7820.5520.6720.671.87%9,058
Apr 20, 202620.4020.4320.2220.2920.29-0.10%8,933
Apr 17, 202620.5220.5320.3120.3120.31-0.37%18,808
Apr 16, 202620.2520.4720.2520.3920.390.67%8,437
Apr 15, 202620.5120.5220.2220.2520.25-1.17%10,139
Apr 14, 202620.5420.5920.4020.4920.494.33%20,671
Apr 13, 202619.8019.8019.5819.6419.64-1.65%6,512
Apr 10, 202619.8920.0019.8119.9719.971.17%18,243
Apr 9, 202619.8019.8019.6319.7419.74-0.70%9,030
Apr 8, 202619.9420.2119.7519.8819.882.47%39,472
Apr 7, 202619.2519.5019.2519.4019.403.14%11,760
Apr 2, 202619.3119.3318.8118.8118.81-2.59%9,419
Apr 1, 202619.3819.3819.1119.3119.310.21%6,593
Mar 31, 202619.2019.4218.9119.2719.270.36%5,173
Mar 30, 202618.9019.2018.7319.2019.20-0.98%24,190
Mar 27, 202619.5519.5819.3719.3919.39-2.27%16,916
Mar 26, 202620.0020.1219.8319.8419.84-0.40%4,545
Mar 25, 202619.7319.9219.6919.9219.920.96%7,407
Mar 24, 202620.0020.0019.6319.7319.733.19%8,723
Mar 23, 202619.3019.3018.8119.1219.12-1.90%18,797
Mar 20, 202619.6619.6619.2819.4919.49-0.86%17,831
Mar 19, 202620.2520.2519.6219.6619.66-3.44%11,110
Mar 18, 202620.5620.5620.2520.3620.36-0.83%10,133
Mar 17, 202620.7621.0320.4820.5320.53-0.48%34,657
Mar 16, 202619.9620.7219.9620.6320.634.19%27,141
Mar 13, 202619.5019.8819.4719.8019.803.88%12,639
Mar 12, 202619.3319.3319.0019.0619.06-0.42%10,747
Mar 11, 202619.5719.5718.9819.1419.14-1.44%5,788
Mar 10, 202619.2019.5318.9519.4219.422.91%27,133
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