ASX:IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.00	19.04	18.87	18.87	18.87	-2.48%	14,359
Mar 26, 2026	19.54	19.55	19.35	19.35	19.35	-0.10%	6,776
Mar 25, 2026	19.16	19.37	19.10	19.37	19.37	0.89%	6,230
Mar 24, 2026	19.13	19.25	19.07	19.20	19.20	3.06%	2,490
Mar 23, 2026	18.60	18.63	18.38	18.63	18.63	-1.79%	11,402
Mar 20, 2026	18.88	19.05	18.75	18.97	18.97	-1.04%	12,573
Mar 19, 2026	19.67	19.67	19.08	19.17	19.17	-3.52%	27,537
Mar 18, 2026	19.96	19.96	19.71	19.87	19.87	-0.45%	11,890
Mar 17, 2026	20.15	20.42	19.93	19.96	19.96	-0.55%	45,791
Mar 16, 2026	19.83	20.10	19.58	20.07	20.07	4.59%	13,605
Mar 13, 2026	18.91	19.30	18.87	19.19	19.19	3.56%	13,147
Mar 12, 2026	18.85	18.85	18.49	18.53	18.53	-0.11%	1,827
Mar 11, 2026	18.56	18.68	18.45	18.55	18.55	-1.43%	2,535
Mar 10, 2026	18.56	18.99	18.44	18.82	18.82	2.79%	15,982
Mar 9, 2026	18.99	18.99	18.01	18.31	18.31	-4.04%	14,393
Mar 6, 2026	19.55	19.55	19.08	19.08	19.08	-2.90%	2,747
Mar 5, 2026	19.50	19.67	19.50	19.65	19.65	6.79%	14,028
Mar 4, 2026	18.58	18.70	18.40	18.40	18.40	0.44%	10,223
Mar 3, 2026	18.51	18.58	18.23	18.32	18.32	2.40%	16,109
Mar 2, 2026	17.93	17.94	17.60	17.89	17.89	-0.61%	9,565
Feb 27, 2026	18.12	18.13	17.95	18.00	18.00	-1.59%	9,765
Feb 26, 2026	18.50	18.50	18.11	18.29	18.29	4.28%	68,666
Feb 25, 2026	17.15	17.75	17.15	17.54	17.54	2.45%	11,579
Feb 24, 2026	17.49	17.50	16.95	17.12	17.12	-2.12%	38,424
Feb 23, 2026	18.17	18.17	17.29	17.49	17.49	-3.69%	47,541
Feb 20, 2026	18.96	18.96	18.00	18.16	18.16	0.78%	7,298
Feb 19, 2026	17.93	18.03	17.89	18.02	18.02	-0.99%	27,253
Feb 18, 2026	19.00	19.00	18.00	18.20	18.20	-1.19%	7,513
Feb 17, 2026	18.49	18.55	18.42	18.42	18.42	0.05%	663
Feb 16, 2026	18.04	18.95	18.04	18.41	18.41	3.37%	11,247
Feb 13, 2026	17.87	17.89	17.68	17.81	17.81	-0.39%	13,610
Feb 12, 2026	18.15	18.15	17.85	17.88	17.88	-1.38%	40,463
Feb 11, 2026	18.90	18.90	18.00	18.13	18.13	-3.26%	27,171
Feb 10, 2026	19.69	19.69	18.60	18.74	18.74	-1.99%	26,748
Feb 9, 2026	19.49	19.49	19.00	19.12	19.12	7.54%	54,977
Feb 6, 2026	19.00	19.00	16.68	17.78	17.78	-7.88%	105,677
Feb 5, 2026	20.52	20.52	19.30	19.30	19.30	-6.76%	22,099
Feb 4, 2026	21.55	21.55	20.45	20.70	20.70	-3.27%	57,915
Feb 3, 2026	21.54	21.58	21.29	21.40	21.40	3.23%	50,701
Feb 2, 2026	21.64	21.64	20.45	20.73	20.73	-7.95%	25,413
Jan 30, 2026	22.91	22.91	21.91	22.52	22.52	-4.54%	51,044
Jan 29, 2026	24.20	25.03	23.59	23.59	23.59	-2.48%	11,437
Jan 28, 2026	24.40	24.40	24.16	24.19	24.19	-0.70%	4,861
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