Vaneck Bitcoin ETF (ASX:VBTC)
Australia
· Delayed Price · Currency is AUD 28.51
-0.29 (-1.01%)
Last updated: Dec 4, 2025, 10:00 AM AEST
ASX:VBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.38 | 28.43 | 28.13 | 28.18 | 28.18 | -1.16% | 59,248 |
| Dec 4, 2025 | 28.82 | 28.99 | 28.44 | 28.51 | 28.51 | -1.01% | 226,313 |
| Dec 3, 2025 | 28.28 | 28.80 | 28.10 | 28.80 | 28.80 | 7.14% | 166,381 |
| Dec 2, 2025 | 26.70 | 27.00 | 26.68 | 26.88 | 26.88 | 1.17% | 244,327 |
| Dec 1, 2025 | 28.80 | 28.80 | 26.52 | 26.57 | 26.57 | -6.11% | 263,352 |
| Nov 28, 2025 | 28.36 | 28.43 | 28.10 | 28.30 | 28.30 | 0.07% | 75,004 |
| Nov 27, 2025 | 28.00 | 28.48 | 27.95 | 28.28 | 28.28 | 3.89% | 128,103 |
| Nov 26, 2025 | 27.89 | 27.89 | 27.08 | 27.22 | 27.22 | -1.98% | 132,239 |
| Nov 25, 2025 | 28.00 | 28.00 | 27.44 | 27.77 | 27.77 | 1.54% | 184,852 |
| Nov 24, 2025 | 28.00 | 28.02 | 26.98 | 27.35 | 27.35 | 1.26% | 173,029 |
| Nov 21, 2025 | 27.73 | 27.73 | 26.80 | 27.01 | 27.01 | -6.86% | 201,512 |
| Nov 20, 2025 | 28.52 | 29.00 | 28.28 | 29.00 | 29.00 | 1.75% | 141,139 |
| Nov 19, 2025 | 28.90 | 29.00 | 28.50 | 28.50 | 28.50 | 1.35% | 104,152 |
| Nov 18, 2025 | 28.67 | 28.76 | 27.87 | 28.12 | 28.12 | -4.65% | 261,612 |
| Nov 17, 2025 | 29.27 | 29.66 | 28.45 | 29.49 | 29.49 | -2.67% | 269,145 |
| Nov 14, 2025 | 31.00 | 31.14 | 29.92 | 30.30 | 30.30 | -4.05% | 144,390 |
| Nov 13, 2025 | 31.70 | 31.70 | 31.21 | 31.58 | 31.58 | -1.40% | 110,311 |
| Nov 12, 2025 | 32.19 | 32.19 | 31.85 | 32.03 | 32.03 | -2.44% | 68,147 |
| Nov 11, 2025 | 33.20 | 33.35 | 32.72 | 32.83 | 32.83 | -0.42% | 100,488 |
| Nov 10, 2025 | 32.51 | 33.17 | 32.46 | 32.97 | 32.97 | 3.10% | 126,416 |
| Nov 7, 2025 | 31.80 | 32.10 | 31.47 | 31.98 | 31.98 | -0.96% | 90,713 |
| Nov 6, 2025 | 32.31 | 32.60 | 32.00 | 32.29 | 32.29 | 1.54% | 53,838 |
| Nov 5, 2025 | 31.75 | 31.90 | 30.99 | 31.80 | 31.80 | -3.81% | 192,127 |
| Nov 4, 2025 | 33.30 | 33.30 | 32.83 | 33.06 | 33.06 | -1.02% | 66,716 |
| Nov 3, 2025 | 34.00 | 34.27 | 33.24 | 33.40 | 33.40 | -1.50% | 68,645 |
| Oct 31, 2025 | 33.40 | 34.02 | 33.22 | 33.91 | 33.91 | 1.63% | 89,490 |
| Oct 30, 2025 | 34.38 | 34.38 | 33.25 | 33.37 | 33.37 | -3.68% | 173,310 |
| Oct 29, 2025 | 34.95 | 34.95 | 34.42 | 34.64 | 34.64 | -1.53% | 71,243 |
| Oct 28, 2025 | 35.33 | 35.40 | 35.08 | 35.18 | 35.18 | -1.68% | 70,210 |
| Oct 27, 2025 | 35.43 | 35.79 | 35.43 | 35.78 | 35.78 | 3.11% | 95,795 |
| Oct 24, 2025 | 34.00 | 34.75 | 34.00 | 34.70 | 34.70 | 2.21% | 86,748 |
| Oct 23, 2025 | 33.50 | 33.99 | 33.42 | 33.95 | 33.95 | 0.33% | 41,754 |
| Oct 22, 2025 | 34.00 | 34.15 | 33.67 | 33.84 | 33.84 | 0.53% | 55,684 |
| Oct 21, 2025 | 34.56 | 34.56 | 33.58 | 33.66 | 33.66 | -2.01% | 69,008 |
| Oct 20, 2025 | 33.87 | 34.42 | 33.48 | 34.35 | 34.35 | 0.79% | 149,149 |
| Oct 17, 2025 | 34.39 | 34.39 | 33.67 | 34.08 | 34.08 | -1.59% | 156,785 |
| Oct 16, 2025 | 35.20 | 35.20 | 34.41 | 34.63 | 34.63 | -1.03% | 82,638 |
| Oct 15, 2025 | 35.50 | 35.60 | 34.80 | 34.99 | 34.99 | -1.21% | 92,195 |
| Oct 14, 2025 | 36.74 | 36.74 | 35.28 | 35.42 | 35.42 | -0.56% | 89,587 |
| Oct 13, 2025 | 36.10 | 36.11 | 35.60 | 35.62 | 35.62 | -4.71% | 181,315 |
| Oct 10, 2025 | 37.52 | 38.00 | 37.35 | 37.38 | 37.38 | -0.27% | 31,512 |
| Oct 9, 2025 | 38.00 | 38.04 | 37.35 | 37.48 | 37.48 | -0.24% | 40,141 |
| Oct 8, 2025 | 38.10 | 38.10 | 37.37 | 37.57 | 37.57 | -1.65% | 55,140 |
| Oct 7, 2025 | 38.38 | 38.40 | 38.00 | 38.20 | 38.20 | 0.74% | 65,794 |
| Oct 6, 2025 | 37.84 | 38.18 | 37.84 | 37.92 | 37.92 | 2.68% | 62,845 |
| Oct 3, 2025 | 36.95 | 37.06 | 36.85 | 36.93 | 36.93 | 1.74% | 73,772 |
| Oct 2, 2025 | 36.23 | 36.64 | 36.23 | 36.30 | 36.30 | 3.15% | 112,921 |
| Oct 1, 2025 | 35.00 | 35.25 | 34.95 | 35.19 | 35.19 | 0.66% | 25,428 |
| Sep 30, 2025 | 35.14 | 35.39 | 34.92 | 34.96 | 34.96 | 1.48% | 35,812 |
| Sep 29, 2025 | 34.50 | 34.79 | 34.45 | 34.45 | 34.45 | 1.86% | 33,509 |
| Sep 26, 2025 | 33.90 | 34.06 | 33.76 | 33.82 | 33.82 | -1.34% | 82,228 |
| Sep 25, 2025 | 34.76 | 34.93 | 34.28 | 34.28 | 34.28 | -0.49% | 58,600 |
| Sep 24, 2025 | 34.53 | 34.56 | 34.07 | 34.45 | 34.45 | -0.66% | 36,179 |
| Sep 23, 2025 | 34.68 | 34.70 | 34.33 | 34.68 | 34.68 | -0.20% | 47,765 |
| Sep 22, 2025 | 35.75 | 35.75 | 34.75 | 34.75 | 34.75 | -3.28% | 72,684 |
| Sep 19, 2025 | 35.92 | 36.04 | 35.80 | 35.93 | 35.93 | - | 55,472 |
| Sep 18, 2025 | 35.56 | 35.99 | 35.40 | 35.93 | 35.93 | 1.30% | 59,940 |
| Sep 17, 2025 | 35.39 | 35.52 | 35.26 | 35.47 | 35.47 | 0.62% | 43,306 |
| Sep 16, 2025 | 35.50 | 35.50 | 34.95 | 35.25 | 35.25 | -0.70% | 21,533 |
| Sep 15, 2025 | 35.21 | 35.50 | 34.95 | 35.50 | 35.50 | 0.82% | 49,771 |
| Sep 12, 2025 | 35.40 | 35.40 | 34.98 | 35.21 | 35.21 | 0.49% | 34,174 |
| Sep 11, 2025 | 34.72 | 35.10 | 34.72 | 35.04 | 35.04 | 2.40% | 61,619 |
| Sep 10, 2025 | 34.38 | 34.38 | 34.08 | 34.22 | 34.22 | -0.32% | 32,270 |
| Sep 9, 2025 | 34.47 | 34.47 | 34.10 | 34.33 | 34.33 | 0.29% | 43,366 |
| Sep 8, 2025 | 34.60 | 34.61 | 34.17 | 34.23 | 34.23 | -1.07% | 50,368 |
| Sep 5, 2025 | 34.50 | 34.64 | 34.28 | 34.60 | 34.60 | 0.82% | 54,909 |
| Sep 4, 2025 | 34.45 | 34.72 | 34.31 | 34.32 | 34.32 | -0.29% | 39,956 |
| Sep 3, 2025 | 34.54 | 34.70 | 34.38 | 34.42 | 34.42 | 0.73% | 79,020 |
| Sep 2, 2025 | 33.59 | 34.22 | 33.59 | 34.17 | 34.17 | 2.46% | 47,813 |
| Sep 1, 2025 | 34.70 | 34.70 | 33.20 | 33.35 | 33.35 | -3.19% | 134,305 |
| Aug 29, 2025 | 34.99 | 34.99 | 34.41 | 34.45 | 34.45 | -1.99% | 39,064 |
| Aug 28, 2025 | 34.63 | 35.20 | 34.50 | 35.15 | 35.15 | 1.12% | 39,549 |
| Aug 27, 2025 | 35.00 | 35.00 | 34.59 | 34.76 | 34.76 | 0.84% | 126,949 |
| Aug 26, 2025 | 34.46 | 34.53 | 34.00 | 34.47 | 34.47 | -1.57% | 123,904 |
| Aug 25, 2025 | 35.69 | 35.97 | 35.02 | 35.02 | 35.02 | -1.90% | 110,546 |
| Aug 22, 2025 | 35.72 | 35.79 | 35.41 | 35.70 | 35.70 | -0.50% | 81,900 |
| Aug 21, 2025 | 35.95 | 36.15 | 35.87 | 35.88 | 35.88 | 0.34% | 78,330 |
| Aug 20, 2025 | 35.53 | 35.79 | 35.38 | 35.76 | 35.76 | -0.61% | 72,569 |
| Aug 19, 2025 | 36.14 | 36.46 | 35.77 | 35.98 | 35.98 | -0.03% | 73,852 |
| Aug 18, 2025 | 36.69 | 36.69 | 35.79 | 35.99 | 35.99 | -2.99% | 102,146 |
| Aug 15, 2025 | 37.63 | 37.70 | 36.82 | 37.10 | 37.10 | -1.83% | 91,844 |
| Aug 14, 2025 | 38.04 | 38.50 | 37.79 | 37.79 | 37.79 | 2.16% | 126,167 |
| Aug 13, 2025 | 37.35 | 37.36 | 36.95 | 36.99 | 36.99 | -0.22% | 54,037 |
| Aug 12, 2025 | 37.13 | 37.15 | 36.87 | 37.07 | 37.07 | -2.32% | 83,310 |
| Aug 11, 2025 | 36.98 | 38.00 | 36.98 | 37.95 | 37.95 | 4.60% | 127,302 |
| Aug 8, 2025 | 36.35 | 36.61 | 36.22 | 36.28 | 36.28 | 1.71% | 42,890 |
| Aug 7, 2025 | 35.76 | 35.94 | 35.54 | 35.67 | 35.67 | -0.03% | 37,818 |
| Aug 6, 2025 | 35.83 | 35.83 | 35.36 | 35.68 | 35.68 | -0.61% | 90,766 |
| Aug 5, 2025 | 36.00 | 36.06 | 35.85 | 35.90 | 35.90 | 0.22% | 55,336 |
| Aug 4, 2025 | 35.88 | 36.03 | 35.69 | 35.82 | 35.82 | -1.65% | 85,085 |
| Aug 1, 2025 | 36.59 | 36.59 | 36.04 | 36.42 | 36.42 | -1.83% | 93,354 |
| Jul 31, 2025 | 36.98 | 37.30 | 36.98 | 37.10 | 37.10 | 0.98% | 49,292 |
| Jul 30, 2025 | 36.95 | 36.95 | 36.48 | 36.74 | 36.74 | -0.57% | 35,807 |
| Jul 29, 2025 | 37.00 | 37.00 | 36.55 | 36.95 | 36.95 | - | 52,668 |
| Jul 28, 2025 | 36.60 | 36.99 | 36.60 | 36.95 | 36.95 | 3.59% | 60,387 |
| Jul 25, 2025 | 36.47 | 36.47 | 35.46 | 35.67 | 35.67 | -1.05% | 85,409 |
| Jul 24, 2025 | 36.56 | 36.64 | 36.05 | 36.05 | 36.05 | -1.64% | 80,737 |
| Jul 23, 2025 | 37.19 | 37.59 | 36.63 | 36.65 | 36.65 | 0.38% | 54,257 |
| Jul 22, 2025 | 36.59 | 36.74 | 36.20 | 36.51 | 36.51 | -1.03% | 58,773 |
| Jul 21, 2025 | 37.00 | 37.01 | 36.35 | 36.89 | 36.89 | -2.04% | 136,281 |