iShares Bitcoin ETF (ASX:IBIT)
Australia · Delayed Price · Currency is AUD 24.74
-0.72 (-2.83%)
At close: Dec 30, 2025
ASX:IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |