iShares Bitcoin ETF (ASX:IBIT)
Australia · Delayed Price · Currency is AUD 24.31
-0.64 (-2.57%)
Last updated: Jan 27, 2026, 2:13 PM AEST
ASX:IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 24.94 | 24.94 | 24.25 | 24.36 | 24.36 | -2.36% | 4,922 |
| Jan 23, 2026 | 24.95 | 24.98 | 24.80 | 24.95 | 24.95 | -0.83% | 7,965 |
| Jan 22, 2026 | 25.27 | 25.33 | 25.08 | 25.16 | 25.16 | -0.36% | 8,312 |
| Jan 21, 2026 | 25.00 | 25.25 | 24.85 | 25.25 | 25.25 | -2.40% | 10,206 |
| Jan 20, 2026 | 26.34 | 26.34 | 25.87 | 25.87 | 25.87 | -1.78% | 5,534 |
| Jan 19, 2026 | 27.33 | 27.34 | 26.20 | 26.34 | 26.34 | -2.44% | 12,269 |
| Jan 16, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -1.60% | 15,755 |
| Jan 15, 2026 | 27.50 | 27.75 | 27.39 | 27.44 | 27.44 | 1.22% | 7,482 |
| Jan 14, 2026 | 27.20 | 27.20 | 27.08 | 27.11 | 27.11 | 4.47% | 7,600 |
| Jan 13, 2026 | 26.50 | 26.50 | 25.76 | 25.95 | 25.95 | -0.69% | 5,825 |
| Jan 12, 2026 | 25.87 | 26.20 | 25.75 | 26.13 | 26.13 | 1.01% | 14,576 |
| Jan 9, 2026 | 25.91 | 25.95 | 25.84 | 25.87 | 25.87 | 0.58% | 4,536 |
| Jan 8, 2026 | 25.82 | 25.82 | 25.72 | 25.72 | 25.72 | -1.61% | 9,351 |
| Jan 7, 2026 | 26.90 | 26.90 | 26.00 | 26.14 | 26.14 | -1.51% | 9,578 |
| Jan 6, 2026 | 26.45 | 26.63 | 26.45 | 26.54 | 26.54 | 0.53% | 6,534 |
| Jan 5, 2026 | 26.00 | 26.50 | 26.00 | 26.40 | 26.40 | 4.85% | 3,882 |
| Jan 2, 2026 | 25.31 | 25.33 | 25.18 | 25.18 | 25.18 | - | 74,575 |
| Dec 31, 2025 | 25.14 | 25.19 | 25.10 | 25.18 | 25.18 | 1.78% | 5,657 |
| Dec 30, 2025 | 25.50 | 25.50 | 24.65 | 24.74 | 24.74 | -2.83% | 14,035 |
| Dec 29, 2025 | 25.28 | 25.46 | 24.83 | 25.46 | 25.46 | 2.99% | 13,267 |
| Dec 24, 2025 | 24.95 | 24.95 | 24.67 | 24.72 | 24.72 | -1.63% | 6,428 |
| Dec 23, 2025 | 25.45 | 25.85 | 25.08 | 25.13 | 25.13 | -1.57% | 3,405 |
| Dec 22, 2025 | 25.49 | 25.64 | 25.37 | 25.53 | 25.53 | 1.88% | 3,256 |
| Dec 19, 2025 | 25.00 | 25.08 | 24.50 | 25.06 | 25.06 | 0.24% | 9,025 |
| Dec 18, 2025 | 24.93 | 25.07 | 24.78 | 25.00 | 25.00 | 0.28% | 17,267 |
| Dec 17, 2025 | 25.19 | 25.20 | 24.93 | 24.93 | 24.93 | 1.76% | 1,093 |
| Dec 16, 2025 | 25.24 | 25.24 | 24.50 | 24.50 | 24.50 | -4.11% | 6,159 |
| Dec 15, 2025 | 25.41 | 25.65 | 25.12 | 25.55 | 25.55 | -3.07% | 17,298 |
| Dec 12, 2025 | 26.50 | 26.50 | 26.11 | 26.36 | 26.36 | 2.09% | 13,828 |
| Dec 11, 2025 | 26.54 | 26.54 | 25.76 | 25.82 | 25.82 | -2.75% | 3,817 |
| Dec 10, 2025 | 26.59 | 26.63 | 26.48 | 26.55 | 26.55 | 2.99% | 2,905 |
| Dec 9, 2025 | 26.06 | 26.06 | 25.78 | 25.78 | 25.78 | -1.30% | 6,832 |
| Dec 8, 2025 | 25.91 | 26.12 | 25.79 | 26.12 | 26.12 | -1.43% | 7,426 |
| Dec 5, 2025 | 26.68 | 26.68 | 26.50 | 26.50 | 26.50 | -1.27% | 3,695 |
| Dec 4, 2025 | 27.09 | 27.09 | 26.77 | 26.84 | 26.84 | -0.26% | 7,591 |
| Dec 3, 2025 | 26.54 | 26.91 | 26.46 | 26.91 | 26.91 | 6.62% | 8,790 |
| Dec 2, 2025 | 25.17 | 25.36 | 25.15 | 25.24 | 25.24 | 1.16% | 2,777 |
| Dec 1, 2025 | 26.78 | 26.78 | 24.95 | 24.95 | 24.95 | -6.55% | 6,377 |
| Nov 28, 2025 | 26.83 | 27.72 | 26.48 | 26.70 | 26.70 | 0.41% | 6,147 |
| Nov 27, 2025 | 26.45 | 26.65 | 26.29 | 26.59 | 26.59 | 4.36% | 13,267 |
| Nov 26, 2025 | 26.02 | 26.02 | 25.48 | 25.48 | 25.48 | -2.08% | 4,669 |
| Nov 25, 2025 | 26.50 | 26.57 | 25.80 | 26.02 | 26.02 | 2.04% | 2,022 |
| Nov 24, 2025 | 27.01 | 27.01 | 25.40 | 25.50 | 25.50 | 0.55% | 6,052 |
| Nov 21, 2025 | 26.56 | 26.56 | 25.27 | 25.36 | 25.36 | -6.25% | 26,380 |
| Nov 20, 2025 | 26.80 | 27.15 | 26.66 | 27.05 | 27.05 | 1.27% | 8,547 |
| Nov 19, 2025 | 27.17 | 27.17 | 26.71 | 26.71 | 26.71 | 1.25% | 18,234 |
| Nov 18, 2025 | 26.94 | 26.97 | 26.38 | 26.38 | 26.38 | -5.41% | 42,982 |
| Nov 17, 2025 | 28.03 | 28.03 | 27.36 | 27.89 | 27.89 | -1.03% | 12,904 |