iShares Bitcoin ETF (ASX:IBIT)
Australia · Delayed Price · Currency is AUD 18.00
-0.29 (-1.59%)
At close: Feb 27, 2026
ASX:IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |