Skip to main content
Vaneck Bitcoin ETF (ASX:VBTC)
Australia flag Australia · Delayed Price · Currency is AUD
21.81
+0.16 (0.72%)
Last updated: Apr 29, 2026, 3:12 PM AEST

ASX:VBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8021.8021.6021.6521.65-1.23%30,773
Apr 27, 202622.1722.4321.9121.9221.92-0.63%117,135
Apr 24, 202622.2122.2921.9622.0622.06-0.32%48,755
Apr 23, 202622.0122.3021.9622.1322.130.73%39,268
Apr 22, 202621.5122.0821.5021.9721.972.62%29,429
Apr 21, 202621.2821.4821.2721.4121.412.05%47,305
Apr 20, 202620.9621.1120.8720.9820.98-0.33%38,093
Apr 17, 202621.2421.2421.0221.0521.05-0.33%21,552
Apr 16, 202621.0521.1320.9721.1221.120.86%49,747
Apr 15, 202621.2521.2520.9020.9420.94-1.32%62,156
Apr 14, 202621.1121.2621.1021.2221.224.12%75,828
Apr 13, 202620.4220.4420.2820.3820.38-1.21%34,529
Apr 10, 202620.4120.6620.4120.6320.631.28%127,749
Apr 9, 202620.4720.4720.2520.3720.37-0.44%57,183
Apr 8, 202620.6820.7820.3920.4620.462.30%122,916
Apr 7, 202620.0620.1820.0020.0020.002.77%29,272
Apr 2, 202620.0020.0219.4619.4619.46-2.65%21,220
Apr 1, 202620.0020.2019.7419.9919.990.30%37,102
Mar 31, 202619.8320.1019.5919.9319.930.45%45,159
Mar 30, 202619.4619.8419.4119.8419.84-1.10%53,546
Mar 27, 202620.1320.2619.9920.0620.06-2.48%82,358
Mar 26, 202621.0021.0020.5520.5720.57-0.19%25,719
Mar 25, 202620.3820.6120.3420.6120.611.13%49,825
Mar 24, 202620.3120.4920.2520.3820.382.67%28,606
Mar 23, 202619.9919.9919.4919.8519.85-2.36%73,012
Mar 20, 202620.3120.3319.8920.3320.33-97,660
Mar 19, 202620.7920.7920.2620.3320.33-3.65%170,794
Mar 18, 202621.2621.3020.9321.1021.10-0.75%28,620
Mar 17, 202621.8321.8321.2021.2621.26-0.28%198,314
Mar 16, 202620.9921.4320.8721.3221.323.80%112,334
Mar 13, 202620.1120.5420.0820.5420.544.37%40,012
Mar 12, 202620.0020.0019.5919.6819.68-0.25%15,229
Mar 11, 202619.9919.9919.5619.7319.73-1.94%53,384
Mar 10, 202619.6020.2019.5320.1220.123.66%86,809
Mar 9, 202619.8719.8719.0919.4119.41-4.29%86,330
Mar 6, 202620.7720.7720.2420.2820.28-2.83%65,391
Mar 5, 202620.5220.9320.5220.8720.876.48%94,457
Mar 4, 202619.4919.8019.4919.6019.601.03%43,316
Mar 3, 202619.6719.7719.3519.4019.401.89%60,345
Mar 2, 202618.8719.0618.3519.0419.04-0.94%106,991
Feb 27, 202619.4119.4119.0419.2219.22-1.28%41,943
Feb 26, 202619.3319.5119.2319.4719.474.45%156,521
Feb 25, 202618.2618.9218.2618.6418.641.97%54,934
Feb 24, 202618.5618.6018.0018.2818.28-1.30%52,980
Feb 23, 202619.5019.9918.3618.5218.52-4.19%221,312
Feb 20, 202619.1019.3819.1019.3319.330.99%35,991
Feb 19, 202619.2519.2519.0019.1419.14-1.09%69,868
Feb 18, 202619.4919.4919.0919.3519.35-1.17%84,191
Feb 17, 202619.6719.8019.5519.5819.58-0.15%38,407
Feb 16, 202619.7719.7719.4419.6119.613.37%115,099
Feb 13, 202618.8019.0318.8018.9718.97-0.32%64,172
Feb 12, 202619.4719.4718.9319.0319.03-0.94%89,745
Feb 11, 202619.9319.9319.1419.2119.21-3.61%124,720
Feb 10, 202620.1520.1519.7619.9319.93-2.30%63,835
Feb 9, 202620.5020.8620.1520.4020.405.21%126,675
Feb 6, 202619.4019.4017.6019.3919.39-5.23%681,977
Feb 5, 202621.6221.6220.4620.4620.46-7.00%184,883
Feb 4, 202622.3422.3421.7122.0022.00-3.72%121,920
Feb 3, 202622.4224.0022.4222.8522.853.72%62,459
Feb 2, 202623.0023.0021.6622.0322.03-7.94%186,493
Jan 30, 202624.4924.4923.2223.9323.93-4.85%133,520
Jan 29, 202625.6225.6725.0525.1525.15-2.14%69,231
Jan 28, 202625.8125.8425.6425.7025.70-0.58%93,076
Jan 27, 202626.1026.1025.6825.8525.85-2.45%96,610
Jan 23, 202626.5527.0026.2926.5026.50-58,103
Jan 22, 202626.9526.9526.5026.5026.50-1.16%37,942
Jan 21, 202626.8826.9826.3726.8126.81-2.51%115,275
Jan 20, 202628.0428.0427.5027.5027.50-1.93%32,382
Jan 19, 202628.9229.0027.9028.0428.04-2.71%53,004
Jan 16, 202628.9428.9428.6128.8228.82-1.20%28,310
Jan 15, 202629.5029.5129.0329.1729.171.28%82,164
Jan 14, 202628.5028.9928.5028.8028.804.58%60,654
Jan 13, 202627.6027.6027.3727.5427.54-0.86%60,101
Jan 12, 202627.6627.9427.2827.7827.781.02%53,844
Jan 9, 202627.6227.6327.4527.5027.500.18%15,206
Jan 8, 202627.4727.5027.2927.4527.45-1.08%28,694
Jan 7, 202628.1228.2027.6927.7527.75-1.53%78,222
Jan 6, 202628.5028.5028.1828.1828.180.32%71,590
Jan 5, 202627.6028.2527.5228.0928.095.09%73,376
Jan 2, 202626.9927.2126.7126.7326.73-0.34%122,787
Dec 31, 202526.6527.0326.6326.8226.821.98%27,711
Dec 30, 202526.5326.5326.2026.3026.30-3.13%41,954
Dec 29, 202527.1827.2126.4027.1527.153.35%81,027
Dec 24, 202526.5326.5326.2426.2726.27-1.54%43,987
Dec 23, 202527.6227.6226.6826.6826.68-1.77%46,950
Dec 22, 202527.2227.4226.8827.1627.162.07%43,414
Dec 19, 202526.4626.7026.0526.6126.610.30%55,051
Dec 18, 202526.5226.6526.3126.5326.53-0.08%54,473
Dec 17, 202526.7626.8226.5126.5526.551.18%65,120
Dec 16, 202526.4026.4526.0026.2426.24-4.02%117,744
Dec 15, 202527.3627.5026.7027.3427.34-2.70%47,121
Dec 12, 202528.0328.2627.8028.1028.101.96%36,737
Dec 11, 202528.2028.2027.2327.5627.56-2.44%42,639
Dec 10, 202528.1528.3328.0828.2528.252.91%27,497
Dec 9, 202527.8227.8527.4027.4527.45-1.33%44,803
Dec 8, 202527.9627.9627.3627.8227.82-1.28%99,580
Dec 5, 202528.3828.4328.1328.1828.18-1.16%59,248
Dec 4, 202528.8228.9928.4428.5128.51-1.01%226,313
Dec 3, 202528.2828.8028.1028.8028.807.14%166,381
Dec 2, 202526.7027.0026.6826.8826.881.17%244,327