ASX:IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.50	21.50	20.60	21.07	21.07	-1.95%	136,605
Oct 29, 2026	22.08	22.08	21.42	21.49	21.49	-1.60%	3,960
Oct 28, 2026	21.61	21.89	21.61	21.84	21.84	1.68%	5,545
Oct 27, 2026	21.60	21.68	21.48	21.48	21.48	-0.56%	6,102
Oct 26, 2026	21.91	21.91	21.41	21.60	21.60	-2.35%	17,186
Oct 23, 2026	22.18	22.18	21.93	22.12	22.12	-1.21%	9,582
Oct 22, 2026	22.80	22.80	22.34	22.39	22.39	0.04%	17,971
Oct 21, 2026	22.30	22.48	22.30	22.38	22.38	0.36%	5,087
Oct 20, 2026	22.47	22.47	22.11	22.30	22.30	-0.76%	5,252
Oct 19, 2026	22.86	22.86	22.32	22.47	22.47	0.27%	3,140
Oct 16, 2026	22.30	22.56	22.30	22.41	22.41	1.04%	2,507
Oct 15, 2026	22.40	22.40	22.00	22.18	22.18	-1.95%	11,772
Oct 14, 2026	22.86	22.86	22.59	22.62	22.62	-0.44%	4,404
Oct 13, 2026	22.75	22.75	22.11	22.72	22.72	-0.61%	6,330
Oct 12, 2026	22.50	22.86	22.50	22.86	22.86	2.10%	7,842
Oct 9, 2026	22.47	22.47	22.22	22.39	22.39	-0.36%	5,703
Oct 8, 2026	22.87	22.87	22.47	22.47	22.47	-1.83%	18,424
Oct 7, 2026	23.40	23.46	22.76	22.89	22.89	-1.76%	15,866
Oct 6, 2026	23.36	23.44	23.25	23.30	23.30	-0.26%	21,689
Oct 5, 2026	23.72	23.73	23.36	23.36	23.36	-0.68%	20,076
Oct 2, 2026	23.28	23.97	23.19	23.52	23.52	2.44%	19,375
Oct 1, 2026	23.50	23.50	22.77	22.96	22.96	0.48%	25,449
Sep 30, 2026	22.73	22.85	22.63	22.85	22.85	1.78%	3,530
Sep 29, 2026	22.62	22.62	22.38	22.45	22.45	-0.04%	3,641
Sep 28, 2026	22.89	22.97	22.35	22.46	22.46	-1.84%	31,306
Sep 25, 2026	23.00	23.00	22.76	22.88	22.88	0.97%	6,236
Sep 24, 2026	22.79	22.79	22.62	22.66	22.66	-2.33%	13,749
Sep 23, 2026	23.13	23.31	22.99	23.20	23.20	2.25%	15,653
Sep 22, 2026	23.05	23.05	22.69	22.69	22.69	4.42%	54,052
Sep 21, 2026	21.57	21.80	21.57	21.73	21.73	5.33%	24,241
Sep 18, 2026	20.40	20.65	20.35	20.63	20.63	1.38%	5,627
Sep 17, 2026	20.41	20.45	20.35	20.35	20.35	0.74%	7,923
Sep 16, 2026	20.20	20.24	20.09	20.20	20.20	-2.18%	22,222
Sep 15, 2026	20.74	20.78	20.63	20.65	20.65	0.29%	12,518
Sep 14, 2026	20.41	20.61	20.35	20.59	20.59	0.78%	14,397
Sep 11, 2026	20.32	20.43	20.30	20.43	20.43	-0.92%	16,683
Sep 10, 2026	20.70	20.70	20.52	20.62	20.62	-0.34%	18,542
Sep 9, 2026	20.65	20.79	20.64	20.69	20.69	-0.10%	11,728
Sep 8, 2026	20.82	20.90	20.71	20.71	20.71	-1.38%	17,673
Sep 7, 2026	21.19	21.19	21.00	21.00	21.00	-1.45%	43,443
Sep 4, 2026	21.36	21.45	21.25	21.31	21.31	3.50%	24,769
Sep 3, 2026	20.52	20.59	20.38	20.59	20.59	-0.19%	14,992
Sep 2, 2026	20.59	20.67	20.40	20.63	20.63	-1.39%	10,241
Sep 1, 2026	21.00	21.00	20.72	20.92	20.92	1.26%	8,861
Aug 31, 2026	20.63	20.72	20.49	20.66	20.66	-2.04%	28,647
Aug 28, 2026	21.20	21.30	21.00	21.09	21.09	1.25%	44,896
Aug 27, 2026	20.90	20.90	20.75	20.83	20.83	-0.29%	8,814
Aug 26, 2026	20.83	20.91	20.76	20.89	20.89	-2.47%	24,692
Aug 25, 2026	20.96	21.47	20.88	21.42	21.42	4.85%	113,654
Aug 24, 2026	20.54	20.57	20.35	20.43	20.43	2.00%	264,961