iShares Bitcoin ETF (ASX:IBIT)
Australia · Delayed Price · Currency is AUD 23.16
+0.47 (2.07%)
Last updated: Sep 23, 2026, 2:00 PM AEST
ASX:IBIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.13 | 23.13 | 22.99 | 23.13 | - | 1.94% | 6,521 |
| 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 |
| Aug 21, 2026 | 19.12 | 20.13 | 19.12 | 20.03 | 20.03 | 8.21% | 57,481 |
| Aug 20, 2026 | 18.25 | 18.62 | 18.25 | 18.51 | 18.51 | 7.30% | 58,439 |
| Aug 19, 2026 | 17.32 | 17.32 | 17.23 | 17.25 | 17.25 | 0.76% | 9,053 |
| Aug 18, 2026 | 17.03 | 17.23 | 17.03 | 17.12 | 17.12 | 1.00% | 7,180 |
| Aug 17, 2026 | 16.90 | 16.98 | 16.77 | 16.95 | 16.95 | -0.29% | 43,318 |
| Aug 14, 2026 | 17.37 | 17.37 | 17.00 | 17.00 | 17.00 | -1.16% | 5,383 |
| Aug 13, 2026 | 17.02 | 17.22 | 17.02 | 17.20 | 17.20 | 0.29% | 19,801 |
| Aug 12, 2026 | 17.10 | 17.17 | 17.06 | 17.15 | 17.15 | -0.52% | 28,093 |
| Aug 11, 2026 | 17.22 | 17.25 | 17.18 | 17.24 | 17.24 | -1.43% | 17,851 |
| Aug 10, 2026 | 17.45 | 17.53 | 17.42 | 17.49 | 17.49 | 0.87% | 35,481 |
| Aug 7, 2026 | 17.48 | 17.64 | 17.00 | 17.34 | 17.34 | -0.80% | 18,648 |
| Aug 6, 2026 | 17.36 | 17.48 | 17.33 | 17.48 | 17.48 | 0.87% | 2,919 |
| Aug 5, 2026 | 17.25 | 17.35 | 17.24 | 17.33 | 17.33 | 0.46% | 10,728 |
| Aug 4, 2026 | 17.19 | 17.26 | 17.17 | 17.25 | 17.25 | 1.95% | 9,011 |
| Aug 3, 2026 | 17.15 | 17.15 | 16.92 | 16.92 | 16.92 | -2.31% | 20,630 |
| Jul 31, 2026 | 17.52 | 17.65 | 17.32 | 17.32 | 17.32 | -1.03% | 21,831 |
| Jul 30, 2026 | 17.47 | 17.52 | 17.46 | 17.50 | 17.50 | 0.34% | 60 |
| Jul 29, 2026 | 17.43 | 17.44 | 17.39 | 17.44 | 17.44 | 0.93% | 1,267 |
| Jul 28, 2026 | 17.33 | 17.33 | 17.13 | 17.28 | 17.28 | -2.48% | 9,203 |
| Jul 27, 2026 | 17.79 | 17.79 | 17.64 | 17.72 | 17.72 | -0.45% | 2,875 |
| Jul 24, 2026 | 17.75 | 17.80 | 17.66 | 17.80 | 17.80 | 0.28% | 4,947 |
| Jul 23, 2026 | 17.95 | 17.98 | 17.75 | 17.75 | 17.75 | -0.89% | 13,840 |
| Jul 22, 2026 | 18.10 | 18.10 | 17.91 | 17.91 | 17.91 | 0.84% | 32,589 |
| Jul 21, 2026 | 17.70 | 17.79 | 17.69 | 17.76 | 17.76 | 1.95% | 5,841 |
| Jul 20, 2026 | 17.50 | 17.67 | 17.42 | 17.42 | 17.42 | 1.93% | 9,319 |
| Jul 17, 2026 | 17.33 | 17.34 | 17.09 | 17.09 | 17.09 | -2.84% | 4,533 |
| Jul 16, 2026 | 17.80 | 17.80 | 17.49 | 17.59 | 17.59 | -0.06% | 4,401 |