Vaneck Bitcoin ETF (ASX:VBTC)
Australia
· Delayed Price · Currency is AUD 19.41
-0.87 (-4.29%)
At close: Mar 9, 2026
ASX:VBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.87 | 19.87 | 19.09 | 19.41 | 19.41 | -4.29% | 86,330 |
| Mar 6, 2026 | 20.77 | 20.77 | 20.24 | 20.28 | 20.28 | -2.83% | 65,391 |
| Mar 5, 2026 | 20.52 | 20.93 | 20.52 | 20.87 | 20.87 | 6.48% | 94,457 |
| Mar 4, 2026 | 19.49 | 19.80 | 19.49 | 19.60 | 19.60 | 1.03% | 43,316 |
| Mar 3, 2026 | 19.67 | 19.77 | 19.35 | 19.40 | 19.40 | 1.89% | 60,345 |
| Mar 2, 2026 | 18.87 | 19.06 | 18.35 | 19.04 | 19.04 | -0.94% | 106,991 |
| Feb 27, 2026 | 19.41 | 19.41 | 19.04 | 19.22 | 19.22 | -1.28% | 41,943 |
| Feb 26, 2026 | 19.33 | 19.51 | 19.23 | 19.47 | 19.47 | 4.45% | 156,521 |
| Feb 25, 2026 | 18.26 | 18.92 | 18.26 | 18.64 | 18.64 | 1.97% | 54,934 |
| Feb 24, 2026 | 18.56 | 18.60 | 18.00 | 18.28 | 18.28 | -1.30% | 52,980 |
| Feb 23, 2026 | 19.50 | 19.99 | 18.36 | 18.52 | 18.52 | -4.19% | 221,312 |
| Feb 20, 2026 | 19.10 | 19.38 | 19.10 | 19.33 | 19.33 | 0.99% | 35,991 |
| Feb 19, 2026 | 19.25 | 19.25 | 19.00 | 19.14 | 19.14 | -1.09% | 69,868 |
| Feb 18, 2026 | 19.49 | 19.49 | 19.09 | 19.35 | 19.35 | -1.17% | 84,191 |
| Feb 17, 2026 | 19.67 | 19.80 | 19.55 | 19.58 | 19.58 | -0.15% | 38,407 |
| Feb 16, 2026 | 19.77 | 19.77 | 19.44 | 19.61 | 19.61 | 3.37% | 115,099 |
| Feb 13, 2026 | 18.80 | 19.03 | 18.80 | 18.97 | 18.97 | -0.32% | 64,172 |
| Feb 12, 2026 | 19.47 | 19.47 | 18.93 | 19.03 | 19.03 | -0.94% | 89,745 |
| Feb 11, 2026 | 19.93 | 19.93 | 19.14 | 19.21 | 19.21 | -3.61% | 124,720 |
| Feb 10, 2026 | 20.15 | 20.15 | 19.76 | 19.93 | 19.93 | -2.30% | 63,835 |
| Feb 9, 2026 | 20.50 | 20.86 | 20.15 | 20.40 | 20.40 | 5.21% | 126,675 |
| Feb 6, 2026 | 19.40 | 19.40 | 17.60 | 19.39 | 19.39 | -5.23% | 681,977 |
| Feb 5, 2026 | 21.62 | 21.62 | 20.46 | 20.46 | 20.46 | -7.00% | 184,883 |
| Feb 4, 2026 | 22.34 | 22.34 | 21.71 | 22.00 | 22.00 | -3.72% | 121,920 |
| Feb 3, 2026 | 22.42 | 24.00 | 22.42 | 22.85 | 22.85 | 3.72% | 62,459 |
| Feb 2, 2026 | 23.00 | 23.00 | 21.66 | 22.03 | 22.03 | -7.94% | 186,493 |
| Jan 30, 2026 | 24.49 | 24.49 | 23.22 | 23.93 | 23.93 | -4.85% | 133,520 |
| Jan 29, 2026 | 25.62 | 25.67 | 25.05 | 25.15 | 25.15 | -2.14% | 69,231 |
| Jan 28, 2026 | 25.81 | 25.84 | 25.64 | 25.70 | 25.70 | -0.58% | 93,076 |
| Jan 27, 2026 | 26.10 | 26.10 | 25.68 | 25.85 | 25.85 | -2.45% | 96,610 |
| Jan 23, 2026 | 26.55 | 27.00 | 26.29 | 26.50 | 26.50 | - | 58,103 |
| Jan 22, 2026 | 26.95 | 26.95 | 26.50 | 26.50 | 26.50 | -1.16% | 37,942 |
| Jan 21, 2026 | 26.88 | 26.98 | 26.37 | 26.81 | 26.81 | -2.51% | 115,275 |
| Jan 20, 2026 | 28.04 | 28.04 | 27.50 | 27.50 | 27.50 | -1.93% | 32,382 |
| Jan 19, 2026 | 28.92 | 29.00 | 27.90 | 28.04 | 28.04 | -2.71% | 53,004 |
| Jan 16, 2026 | 28.94 | 28.94 | 28.61 | 28.82 | 28.82 | -1.20% | 28,310 |
| Jan 15, 2026 | 29.50 | 29.51 | 29.03 | 29.17 | 29.17 | 1.28% | 82,164 |
| Jan 14, 2026 | 28.50 | 28.99 | 28.50 | 28.80 | 28.80 | 4.58% | 60,654 |
| Jan 13, 2026 | 27.60 | 27.60 | 27.37 | 27.54 | 27.54 | -0.86% | 60,101 |
| Jan 12, 2026 | 27.66 | 27.94 | 27.28 | 27.78 | 27.78 | 1.02% | 53,844 |
| Jan 9, 2026 | 27.62 | 27.63 | 27.45 | 27.50 | 27.50 | 0.18% | 15,206 |
| Jan 8, 2026 | 27.47 | 27.50 | 27.29 | 27.45 | 27.45 | -1.08% | 28,694 |
| Jan 7, 2026 | 28.12 | 28.20 | 27.69 | 27.75 | 27.75 | -1.53% | 78,222 |
| Jan 6, 2026 | 28.50 | 28.50 | 28.18 | 28.18 | 28.18 | 0.32% | 71,590 |
| Jan 5, 2026 | 27.60 | 28.25 | 27.52 | 28.09 | 28.09 | 5.09% | 73,376 |
| Jan 2, 2026 | 26.99 | 27.21 | 26.71 | 26.73 | 26.73 | -0.34% | 122,787 |
| Dec 31, 2025 | 26.65 | 27.03 | 26.63 | 26.82 | 26.82 | 1.98% | 27,711 |
| Dec 30, 2025 | 26.53 | 26.53 | 26.20 | 26.30 | 26.30 | -3.13% | 41,954 |
| Dec 29, 2025 | 27.18 | 27.21 | 26.40 | 27.15 | 27.15 | 3.35% | 81,027 |
| Dec 24, 2025 | 26.53 | 26.53 | 26.24 | 26.27 | 26.27 | -1.54% | 43,987 |
| Dec 23, 2025 | 27.62 | 27.62 | 26.68 | 26.68 | 26.68 | -1.77% | 46,950 |
| Dec 22, 2025 | 27.22 | 27.42 | 26.88 | 27.16 | 27.16 | 2.07% | 43,414 |
| Dec 19, 2025 | 26.46 | 26.70 | 26.05 | 26.61 | 26.61 | 0.30% | 55,051 |
| Dec 18, 2025 | 26.52 | 26.65 | 26.31 | 26.53 | 26.53 | -0.08% | 54,473 |
| Dec 17, 2025 | 26.76 | 26.82 | 26.51 | 26.55 | 26.55 | 1.18% | 65,120 |
| Dec 16, 2025 | 26.40 | 26.45 | 26.00 | 26.24 | 26.24 | -4.02% | 117,744 |
| Dec 15, 2025 | 27.36 | 27.50 | 26.70 | 27.34 | 27.34 | -2.70% | 47,121 |
| Dec 12, 2025 | 28.03 | 28.26 | 27.80 | 28.10 | 28.10 | 1.96% | 36,737 |
| Dec 11, 2025 | 28.20 | 28.20 | 27.23 | 27.56 | 27.56 | -2.44% | 42,639 |
| Dec 10, 2025 | 28.15 | 28.33 | 28.08 | 28.25 | 28.25 | 2.91% | 27,497 |
| Dec 9, 2025 | 27.82 | 27.85 | 27.40 | 27.45 | 27.45 | -1.33% | 44,803 |
| Dec 8, 2025 | 27.96 | 27.96 | 27.36 | 27.82 | 27.82 | -1.28% | 99,580 |
| 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 |