iShares Bitcoin ETF (ASX:IBIT)
Australia · Delayed Price · Currency is AUD 20.87
+0.21 (1.02%)
Last updated: Sep 1, 2026, 3:25 PM AEST
ASX:IBIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 17.72 | 17.72 | 17.50 | 17.60 | 17.60 | 2.62% | 16,032 |
| Jul 14, 2026 | 17.10 | 17.16 | 17.09 | 17.15 | 17.15 | -0.12% | 7,946 |
| Jul 13, 2026 | 17.48 | 17.59 | 17.10 | 17.17 | 17.17 | -1.89% | 19,258 |
| Jul 10, 2026 | 17.30 | 17.51 | 17.25 | 17.50 | 17.50 | 2.46% | 13,227 |
| Jul 9, 2026 | 17.00 | 17.10 | 16.90 | 17.08 | 17.08 | -0.41% | 4,013 |
| Jul 8, 2026 | 17.49 | 17.49 | 17.12 | 17.15 | 17.15 | -0.69% | 3,331 |
| Jul 7, 2026 | 17.61 | 17.61 | 17.21 | 17.27 | 17.27 | -0.40% | 14,656 |
| Jul 6, 2026 | 17.32 | 17.46 | 17.31 | 17.34 | 17.34 | 2.85% | 12,075 |
| Jul 3, 2026 | 16.87 | 16.89 | 16.76 | 16.86 | 16.86 | 1.14% | 9,353 |
| Jul 2, 2026 | 16.55 | 16.76 | 16.43 | 16.67 | 16.67 | 2.33% | 16,604 |
| Jul 1, 2026 | 16.11 | 16.33 | 15.90 | 16.29 | 16.29 | -1.03% | 28,320 |
| Jun 30, 2026 | 16.60 | 16.61 | 16.36 | 16.46 | 16.46 | -0.30% | 70,652 |
| Jun 29, 2026 | 16.39 | 16.51 | 16.29 | 16.51 | 16.51 | 0.36% | 8,284 |
| Jun 26, 2026 | 16.50 | 16.55 | 16.10 | 16.45 | 16.45 | -3.06% | 37,064 |
| Jun 25, 2026 | 16.81 | 16.97 | 16.70 | 16.97 | 16.97 | -1.62% | 22,343 |
| Jun 24, 2026 | 17.19 | 17.28 | 17.16 | 17.25 | 17.25 | 0.17% | 26,727 |
| Jun 23, 2026 | 17.52 | 17.52 | 17.22 | 17.22 | 17.22 | -0.58% | 5,360 |