ASX:IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.84	19.84	19.35	19.35	19.35	-0.97%	5,420
May 29, 2026	19.50	19.57	19.40	19.54	19.54	0.67%	4,253
May 28, 2026	20.00	20.00	19.41	19.41	19.41	-3.19%	16,585
May 27, 2026	20.15	20.15	19.97	20.05	20.05	-1.43%	3,592
May 26, 2026	20.48	20.48	20.25	20.34	20.34	-0.68%	4,420
May 25, 2026	20.55	20.55	20.38	20.48	20.48	-0.63%	8,240
May 22, 2026	20.76	20.76	20.58	20.61	20.61	-0.82%	20,135
May 21, 2026	20.64	20.85	20.59	20.78	20.78	0.68%	5,357
May 20, 2026	20.47	20.64	20.47	20.64	20.64	0.83%	5,135
May 19, 2026	20.48	20.48	20.39	20.47	20.47	-	1,607
May 18, 2026	20.66	20.66	20.43	20.47	20.47	-3.85%	22,299
May 15, 2026	21.45	21.51	21.29	21.29	21.29	2.21%	3,974
May 14, 2026	20.81	20.88	20.71	20.83	20.83	-2.21%	19,219
May 13, 2026	21.17	21.32	21.17	21.30	21.30	-0.28%	37,780
May 12, 2026	21.37	21.46	21.30	21.36	21.36	0.52%	11,367
May 11, 2026	21.53	21.54	21.17	21.25	21.25	1.43%	20,535
May 8, 2026	21.13	21.13	20.95	20.95	20.95	-1.37%	4,713
May 7, 2026	21.45	21.45	21.19	21.24	21.24	-0.23%	13,577
May 6, 2026	21.39	21.43	21.27	21.29	21.29	-1.30%	4,065
May 5, 2026	21.10	21.57	21.10	21.57	21.57	2.32%	10,418
May 4, 2026	20.66	21.19	20.65	21.08	21.08	3.49%	9,594
May 1, 2026	20.19	20.37	20.17	20.37	20.37	0.89%	7,419
Apr 30, 2026	20.21	20.35	20.12	20.19	20.19	-1.56%	13,256
Apr 29, 2026	20.22	20.51	20.17	20.51	20.51	0.54%	10,826
Apr 28, 2026	20.50	20.50	20.33	20.40	20.40	-0.97%	4,396
Apr 27, 2026	20.92	21.06	20.60	20.60	20.60	-0.77%	31,784
Apr 24, 2026	20.92	20.92	20.65	20.76	20.76	-	23,590
Apr 23, 2026	20.82	20.82	20.65	20.76	20.76	0.34%	17,800
Apr 22, 2026	20.25	20.76	20.24	20.69	20.69	2.94%	12,770
Apr 21, 2026	20.03	20.16	20.01	20.10	20.10	2.03%	7,688
Apr 20, 2026	19.70	19.86	19.70	19.70	19.70	-0.51%	8,115
Apr 17, 2026	19.99	19.99	19.79	19.80	19.80	-0.20%	5,837
Apr 16, 2026	19.87	19.87	19.76	19.84	19.84	0.10%	3,870
Apr 15, 2026	19.84	19.92	19.81	19.82	19.82	-0.70%	13,073
Apr 14, 2026	19.88	20.00	19.88	19.96	19.96	4.39%	5,777
Apr 13, 2026	19.20	19.24	19.10	19.12	19.12	-1.29%	21,062
Apr 10, 2026	19.32	19.41	19.24	19.37	19.37	1.20%	8,149
Apr 9, 2026	19.25	19.25	19.12	19.14	19.14	-0.67%	6,023
Apr 8, 2026	19.20	19.42	19.20	19.27	19.27	2.07%	4,132
Apr 7, 2026	18.93	18.97	18.87	18.88	18.88	2.94%	9,161
Apr 2, 2026	18.73	18.79	18.33	18.34	18.34	-2.24%	11,524
Apr 1, 2026	18.94	18.94	18.60	18.76	18.76	-	10,379
Mar 31, 2026	18.73	18.90	18.49	18.76	18.76	0.16%	8,918
Mar 30, 2026	18.30	18.73	18.29	18.73	18.73	-0.74%	11,364
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