Betashares Capital Ltd. - Ethereum ETF (ASX:QETH)
Australia
· Delayed Price · Currency is AUD 19.73
-0.77 (-3.76%)
At close: Mar 9, 2026
ASX:QETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.50 | 19.76 | 19.34 | 19.73 | 19.73 | -3.76% | 11,526 |
| Mar 6, 2026 | 20.81 | 20.81 | 20.47 | 20.50 | 20.50 | -2.33% | 5,412 |
| Mar 5, 2026 | 21.01 | 21.05 | 20.82 | 20.99 | 20.99 | 7.97% | 10,524 |
| Mar 4, 2026 | 20.00 | 20.00 | 19.41 | 19.44 | 19.44 | -0.97% | 19,085 |
| Mar 3, 2026 | 19.83 | 20.08 | 19.58 | 19.63 | 19.63 | 1.45% | 4,597 |
| Mar 2, 2026 | 19.38 | 19.45 | 18.90 | 19.35 | 19.35 | -3.54% | 9,253 |
| Feb 27, 2026 | 20.22 | 20.22 | 19.73 | 20.06 | 20.06 | -1.13% | 20,561 |
| Feb 26, 2026 | 20.00 | 20.36 | 19.93 | 20.29 | 20.29 | 8.27% | 34,294 |
| Feb 25, 2026 | 18.24 | 19.06 | 18.22 | 18.74 | 18.74 | 3.59% | 1,668 |
| Feb 24, 2026 | 18.40 | 18.42 | 17.96 | 18.09 | 18.09 | -1.36% | 14,391 |
| Feb 23, 2026 | 19.25 | 19.29 | 18.30 | 18.34 | 18.34 | -4.38% | 6,322 |
| Feb 20, 2026 | 19.20 | 19.44 | 19.18 | 19.18 | 19.18 | -1.54% | 10,274 |
| Feb 19, 2026 | 19.21 | 19.54 | 19.21 | 19.48 | 19.48 | -0.92% | 4,204 |
| Feb 18, 2026 | 19.78 | 19.78 | 19.56 | 19.66 | 19.66 | 0.56% | 4,435 |
| Feb 17, 2026 | 19.73 | 19.73 | 19.55 | 19.55 | 19.55 | 1.24% | 2,827 |
| Feb 16, 2026 | 19.08 | 19.41 | 19.08 | 19.31 | 19.31 | 1.21% | 3,299 |
| Feb 13, 2026 | 19.18 | 19.18 | 18.94 | 19.08 | 19.08 | -0.86% | 6,041 |
| Feb 12, 2026 | 19.50 | 19.50 | 18.90 | 19.25 | 19.25 | -0.28% | 9,695 |
| Feb 11, 2026 | 19.86 | 19.96 | 19.23 | 19.30 | 19.30 | -5.02% | 30,948 |
| Feb 10, 2026 | 20.70 | 20.84 | 20.20 | 20.32 | 20.32 | -1.55% | 8,770 |
| Feb 9, 2026 | 20.20 | 21.25 | 20.20 | 20.64 | 20.64 | 7.67% | 22,083 |
| Feb 6, 2026 | 20.00 | 20.00 | 17.70 | 19.17 | 19.17 | -9.32% | 46,875 |
| Feb 5, 2026 | 21.50 | 21.54 | 20.80 | 21.14 | 21.14 | -6.09% | 50,692 |
| Feb 4, 2026 | 22.77 | 22.77 | 21.92 | 22.51 | 22.51 | -3.14% | 16,412 |
| Feb 3, 2026 | 23.34 | 23.59 | 22.86 | 23.24 | 23.24 | 3.98% | 15,558 |
| Feb 2, 2026 | 26.00 | 26.00 | 21.80 | 22.35 | 22.35 | -18.46% | 32,475 |
| Jan 30, 2026 | 28.39 | 28.39 | 26.89 | 27.41 | 27.41 | -5.48% | 12,908 |
| Jan 29, 2026 | 29.88 | 29.88 | 28.88 | 29.00 | 29.00 | -2.85% | 6,402 |
| Jan 28, 2026 | 30.00 | 30.10 | 29.81 | 29.85 | 29.85 | 0.88% | 1,767 |
| Jan 27, 2026 | 30.11 | 30.11 | 29.29 | 29.59 | 29.59 | -2.05% | 7,605 |
| Jan 23, 2026 | 30.86 | 30.86 | 29.94 | 30.21 | 30.21 | -2.11% | 19,398 |
| Jan 22, 2026 | 31.00 | 31.12 | 30.68 | 30.86 | 30.86 | 0.03% | 9,635 |
| Jan 21, 2026 | 31.40 | 31.40 | 30.01 | 30.85 | 30.85 | -5.31% | 30,083 |
| Jan 20, 2026 | 33.09 | 33.10 | 32.58 | 32.58 | 32.58 | -2.54% | 17,200 |
| Jan 19, 2026 | 34.27 | 34.95 | 33.18 | 33.43 | 33.43 | -2.08% | 7,481 |
| Jan 16, 2026 | 34.39 | 34.54 | 34.05 | 34.14 | 34.14 | -0.96% | 18,002 |
| Jan 15, 2026 | 34.80 | 35.10 | 34.25 | 34.47 | 34.47 | -0.46% | 4,784 |
| Jan 14, 2026 | 34.50 | 34.88 | 34.50 | 34.63 | 34.63 | 6.95% | 21,666 |
| Jan 13, 2026 | 32.89 | 32.90 | 32.02 | 32.38 | 32.38 | -1.52% | 11,875 |
| Jan 12, 2026 | 32.88 | 32.88 | 32.25 | 32.88 | 32.88 | 1.36% | 3,836 |
| Jan 9, 2026 | 32.50 | 32.50 | 32.23 | 32.44 | 32.44 | -0.28% | 1,176 |
| Jan 8, 2026 | 33.53 | 33.53 | 32.53 | 32.53 | 32.53 | -3.10% | 2,046 |
| Jan 7, 2026 | 33.88 | 34.12 | 33.53 | 33.57 | 33.57 | 0.51% | 11,098 |
| Jan 6, 2026 | 34.00 | 34.00 | 33.23 | 33.40 | 33.40 | 1.09% | 15,268 |
| Jan 5, 2026 | 32.82 | 33.44 | 32.66 | 33.04 | 33.04 | 5.22% | 20,133 |
| Jan 2, 2026 | 31.02 | 31.40 | 31.02 | 31.40 | 31.40 | 1.23% | 13,192 |
| Dec 31, 2025 | 30.70 | 31.02 | 30.70 | 31.02 | 31.02 | 1.11% | 550 |
| Dec 30, 2025 | 30.60 | 30.68 | 30.40 | 30.68 | 30.68 | -2.79% | 6,190 |
| Dec 29, 2025 | 30.51 | 31.64 | 30.51 | 31.56 | 31.56 | 3.48% | 6,510 |
| Dec 24, 2025 | 31.22 | 31.22 | 30.50 | 30.50 | 30.50 | -2.24% | 1,305 |
| Dec 23, 2025 | 31.94 | 31.94 | 31.18 | 31.20 | 31.20 | -2.32% | 3,799 |
| Dec 22, 2025 | 30.81 | 32.05 | 30.81 | 31.94 | 31.94 | 3.70% | 8,534 |
| Dec 19, 2025 | 29.98 | 30.84 | 29.66 | 30.80 | 30.80 | 2.74% | 21,789 |
| Dec 18, 2025 | 30.30 | 30.30 | 29.78 | 29.98 | 29.98 | -2.76% | 10,598 |
| Dec 17, 2025 | 31.11 | 31.16 | 30.83 | 30.83 | 30.83 | 1.45% | 995 |
| Dec 16, 2025 | 31.02 | 31.21 | 30.39 | 30.39 | 30.39 | -7.35% | 6,417 |
| Dec 15, 2025 | 33.99 | 33.99 | 31.81 | 32.80 | 32.80 | -3.52% | 3,907 |
| Dec 12, 2025 | 33.68 | 34.17 | 33.50 | 34.00 | 34.00 | 0.94% | 1,456 |
| Dec 11, 2025 | 35.00 | 35.00 | 33.27 | 33.68 | 33.68 | -3.55% | 13,211 |
| Dec 10, 2025 | 34.89 | 34.92 | 34.65 | 34.92 | 34.92 | 6.14% | 5,236 |
| Dec 9, 2025 | 33.01 | 33.01 | 32.68 | 32.90 | 32.90 | 0.15% | 6,311 |
| Dec 8, 2025 | 33.21 | 33.25 | 31.85 | 32.85 | 32.85 | -1.17% | 4,086 |
| Dec 5, 2025 | 33.70 | 33.70 | 33.04 | 33.24 | 33.24 | -1.36% | 2,495 |
| Dec 4, 2025 | 32.40 | 34.01 | 32.40 | 33.70 | 33.70 | 4.22% | 4,967 |
| Dec 3, 2025 | 30.04 | 32.34 | 30.04 | 32.34 | 32.34 | 8.51% | 9,851 |
| Dec 2, 2025 | 29.88 | 30.04 | 29.68 | 29.80 | 29.80 | -0.90% | 16,171 |
| Dec 1, 2025 | 32.72 | 32.72 | 29.91 | 30.07 | 30.07 | -8.07% | 16,856 |
| Nov 28, 2025 | 32.55 | 32.71 | 31.91 | 32.71 | 32.71 | 0.96% | 1,791 |
| Nov 27, 2025 | 32.26 | 32.70 | 32.17 | 32.40 | 32.40 | 3.12% | 16,268 |
| Nov 26, 2025 | 31.68 | 32.07 | 31.36 | 31.42 | 31.42 | -0.82% | 8,194 |
| Nov 25, 2025 | 31.88 | 31.98 | 31.39 | 31.68 | 31.68 | 2.33% | 11,690 |
| Nov 24, 2025 | 30.61 | 30.96 | 29.95 | 30.96 | 30.96 | 1.34% | 15,131 |
| Nov 21, 2025 | 32.00 | 32.00 | 30.00 | 30.55 | 30.55 | -6.86% | 17,106 |
| Nov 20, 2025 | 32.75 | 32.81 | 32.20 | 32.80 | 32.80 | 0.58% | 10,837 |
| Nov 19, 2025 | 33.00 | 33.48 | 32.61 | 32.61 | 32.61 | 1.08% | 11,008 |
| Nov 18, 2025 | 33.60 | 33.60 | 31.70 | 32.26 | 32.26 | -5.17% | 24,307 |
| Nov 17, 2025 | 33.33 | 34.07 | 32.19 | 34.02 | 34.02 | 0.80% | 15,007 |
| Nov 14, 2025 | 34.91 | 35.24 | 33.27 | 33.75 | 33.75 | -8.64% | 21,356 |
| Nov 13, 2025 | 36.45 | 36.94 | 36.00 | 36.94 | 36.94 | 0.16% | 9,963 |
| Nov 12, 2025 | 37.20 | 37.20 | 36.41 | 36.88 | 36.88 | -3.66% | 4,329 |
| Nov 11, 2025 | 39.13 | 39.13 | 38.00 | 38.28 | 38.28 | -1.16% | 4,255 |
| Nov 10, 2025 | 38.11 | 39.15 | 38.11 | 38.73 | 38.73 | 7.32% | 17,687 |
| Nov 7, 2025 | 35.70 | 36.14 | 35.30 | 36.09 | 36.09 | -1.88% | 9,027 |
| Nov 6, 2025 | 36.84 | 36.97 | 36.33 | 36.78 | 36.78 | 2.88% | 15,663 |
| Nov 5, 2025 | 35.04 | 36.04 | 34.29 | 35.75 | 35.75 | -7.79% | 52,973 |
| Nov 4, 2025 | 39.00 | 39.00 | 38.07 | 38.77 | 38.77 | -2.22% | 27,651 |
| Nov 3, 2025 | 41.20 | 41.71 | 39.55 | 39.65 | 39.65 | -3.62% | 7,015 |
| Oct 31, 2025 | 40.91 | 41.14 | 40.10 | 41.14 | 41.14 | 0.34% | 6,949 |
| Oct 30, 2025 | 42.25 | 42.25 | 40.64 | 41.00 | 41.00 | -3.03% | 8,189 |
| Oct 29, 2025 | 42.43 | 42.43 | 41.94 | 42.28 | 42.28 | -2.89% | 5,649 |
| Oct 28, 2025 | 44.22 | 44.22 | 43.40 | 43.54 | 43.54 | -3.24% | 7,860 |
| Oct 27, 2025 | 44.35 | 45.04 | 44.30 | 45.00 | 45.00 | 5.51% | 13,136 |
| Oct 24, 2025 | 41.53 | 42.68 | 41.20 | 42.65 | 42.65 | 3.27% | 7,379 |
| Oct 23, 2025 | 40.99 | 41.34 | 40.35 | 41.30 | 41.30 | -0.67% | 3,522 |
| Oct 22, 2025 | 42.00 | 42.00 | 41.13 | 41.58 | 41.58 | 0.63% | 9,137 |
| Oct 21, 2025 | 43.36 | 43.45 | 41.32 | 41.32 | 41.32 | -4.79% | 11,019 |
| Oct 20, 2025 | 43.29 | 43.41 | 41.87 | 43.40 | 43.40 | 3.04% | 14,457 |
| Oct 17, 2025 | 42.46 | 42.46 | 41.52 | 42.12 | 42.12 | -2.05% | 46,938 |
| Oct 16, 2025 | 43.32 | 43.33 | 42.37 | 43.00 | 43.00 | -2.49% | 15,595 |
| Oct 15, 2025 | 44.18 | 44.52 | 43.59 | 44.10 | 44.10 | - | 12,188 |