Skip to main content
logo
iShares Bitcoin ETF (ASX:IBIT)
Australia flag Australia · Delayed Price · Currency is AUD
17.13
-0.59 (-3.33%)
Last updated: Jul 28, 2026, 1:07 PM AEST

ASX:IBIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202617.3317.3317.1317.2817.28-2.48%9,203
Jul 27, 202617.7917.7917.6417.7217.72-0.45%2,875
Jul 24, 202617.7517.8017.6617.8017.800.28%4,947
Jul 23, 202617.9517.9817.7517.7517.75-0.89%13,840
Jul 22, 202618.1018.1017.9117.9117.910.84%32,589
Jul 21, 202617.7017.7917.6917.7617.761.95%5,841
Jul 20, 202617.5017.6717.4217.4217.421.93%9,319
Jul 17, 202617.3317.3417.0917.0917.09-2.84%4,533
Jul 16, 202617.8017.8017.4917.5917.59-0.06%4,401
Jul 15, 202617.7217.7217.5017.6017.602.62%16,032
Jul 14, 202617.1017.1617.0917.1517.15-0.12%7,946
Jul 13, 202617.4817.5917.1017.1717.17-1.89%19,258
Jul 10, 202617.3017.5117.2517.5017.502.46%13,227
Jul 9, 202617.0017.1016.9017.0817.08-0.41%4,013
Jul 8, 202617.4917.4917.1217.1517.15-0.69%3,331
Jul 7, 202617.6117.6117.2117.2717.27-0.40%14,656
Jul 6, 202617.3217.4617.3117.3417.342.85%12,075
Jul 3, 202616.8716.8916.7616.8616.861.14%9,353
Jul 2, 202616.5516.7616.4316.6716.672.33%16,604
Jul 1, 202616.1116.3315.9016.2916.29-1.03%28,320
Jun 30, 202616.6016.6116.3616.4616.46-0.30%70,652
Jun 29, 202616.3916.5116.2916.5116.510.36%8,284
Jun 26, 202616.5016.5516.1016.4516.45-3.06%37,064
Jun 25, 202616.8116.9716.7016.9716.97-1.62%22,343
Jun 24, 202617.1917.2817.1617.2517.250.17%26,727
Jun 23, 202617.5217.5217.2217.2217.22-0.58%5,360
Jun 22, 202617.1517.5117.1517.3217.321.88%16,000
Jun 19, 202617.0917.0916.9817.0017.00-1.51%6,729
Jun 18, 202617.5917.5917.2617.2617.26-2.54%18,788
Jun 17, 202617.6617.7117.6017.7117.71-0.51%11,983
Jun 16, 202617.8417.8517.6617.8017.800.79%9,601
Jun 15, 202617.6217.6617.5517.6617.663.34%5,017
Jun 12, 202617.1417.2017.0917.0917.090.77%15,085
Jun 11, 202616.6716.9616.6716.9616.962.11%11,663
Jun 10, 202616.7316.7316.5516.6116.61-2.69%63,976
Jun 9, 202617.0917.0916.8517.0717.071.67%84,067
Jun 5, 202617.0117.1116.6716.7916.79-1.64%12,193
Jun 4, 202617.0817.2116.3617.0717.07-3.72%30,576
Jun 3, 202618.0018.0017.3617.7317.73-4.78%48,299
Jun 2, 202619.4019.4018.6218.6218.62-3.77%46,306
Jun 1, 202619.8419.8419.3519.3519.35-0.97%5,420
May 29, 202619.5019.5719.4019.5419.540.67%4,253
May 28, 202620.0020.0019.4119.4119.41-3.19%16,585
May 27, 202620.1520.1519.9720.0520.05-1.43%3,592
May 26, 202620.4820.4820.2520.3420.34-0.68%4,420
May 25, 202620.5520.5520.3820.4820.48-0.63%8,240
May 22, 202620.7620.7620.5820.6120.61-0.82%20,135
May 21, 202620.6420.8520.5920.7820.780.68%5,357
May 20, 202620.4720.6420.4720.6420.640.83%5,135
May 19, 202620.4820.4820.3920.4720.47-1,607