ASX:QBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.55	19.58	19.37	19.39	19.39	-2.27%	16,916
Mar 26, 2026	20.00	20.12	19.83	19.84	19.84	-0.40%	4,545
Mar 25, 2026	19.73	19.92	19.69	19.92	19.92	0.96%	7,407
Mar 24, 2026	20.00	20.00	19.63	19.73	19.73	3.19%	8,723
Mar 23, 2026	19.30	19.30	18.81	19.12	19.12	-1.90%	18,797
Mar 20, 2026	19.66	19.66	19.28	19.49	19.49	-0.86%	17,831
Mar 19, 2026	20.25	20.25	19.62	19.66	19.66	-3.44%	11,110
Mar 18, 2026	20.56	20.56	20.25	20.36	20.36	-0.83%	10,133
Mar 17, 2026	20.76	21.03	20.48	20.53	20.53	-0.48%	34,657
Mar 16, 2026	19.96	20.72	19.96	20.63	20.63	4.19%	27,141
Mar 13, 2026	19.50	19.88	19.47	19.80	19.80	3.88%	12,639
Mar 12, 2026	19.33	19.33	19.00	19.06	19.06	-0.42%	10,747
Mar 11, 2026	19.57	19.57	18.98	19.14	19.14	-1.44%	5,788
Mar 10, 2026	19.20	19.53	18.95	19.42	19.42	2.91%	27,133
Mar 9, 2026	18.95	18.95	18.52	18.87	18.87	-4.02%	16,768
Mar 6, 2026	20.22	20.22	19.60	19.66	19.66	-2.72%	15,019
Mar 5, 2026	19.73	20.24	19.73	20.21	20.21	6.99%	21,379
Mar 4, 2026	19.00	19.17	18.82	18.89	18.89	0.48%	7,426
Mar 3, 2026	19.00	19.14	18.76	18.80	18.80	2.17%	9,858
Mar 2, 2026	18.44	19.00	18.13	18.40	18.40	-1.39%	10,877
Feb 27, 2026	18.75	18.75	18.43	18.66	18.66	-0.27%	8,411
Feb 26, 2026	18.86	18.90	18.62	18.71	18.71	4.12%	28,166
Feb 25, 2026	17.80	18.33	17.70	17.97	17.97	2.51%	6,128
Feb 24, 2026	18.00	18.00	17.40	17.53	17.53	-2.23%	25,285
Feb 23, 2026	18.87	18.87	17.78	17.93	17.93	-4.12%	15,504
Feb 20, 2026	18.54	18.75	18.50	18.70	18.70	0.86%	4,191
Feb 19, 2026	18.50	18.56	18.37	18.54	18.54	-1.01%	13,014
Feb 18, 2026	19.21	19.21	18.45	18.73	18.73	-1.11%	17,571
Feb 17, 2026	19.50	19.50	18.90	18.94	18.94	-0.37%	10,502
Feb 16, 2026	18.38	19.10	18.38	19.01	19.01	3.94%	12,760
Feb 13, 2026	18.33	18.40	18.15	18.29	18.29	-0.71%	6,842
Feb 12, 2026	18.57	18.57	18.34	18.42	18.42	-1.13%	17,122
Feb 11, 2026	19.23	19.42	18.48	18.63	18.63	-3.32%	29,617
Feb 10, 2026	19.62	19.62	19.08	19.27	19.27	-1.98%	18,949
Feb 9, 2026	19.69	20.19	19.50	19.66	19.66	7.14%	29,024
Feb 6, 2026	18.62	18.62	17.02	18.35	18.35	-7.46%	175,480
Feb 5, 2026	21.00	21.02	19.79	19.83	19.83	-6.73%	31,686
Feb 4, 2026	21.30	21.41	20.96	21.26	21.26	-3.19%	20,973
Feb 3, 2026	21.52	22.18	21.52	21.96	21.96	3.05%	33,062
Feb 2, 2026	21.97	21.97	20.95	21.31	21.31	-8.03%	74,550
Jan 30, 2026	23.99	23.99	22.71	23.17	23.17	-4.73%	19,857
Jan 29, 2026	24.90	24.90	24.20	24.32	24.32	-1.90%	15,364
Jan 28, 2026	24.98	25.00	24.79	24.79	24.79	-0.92%	7,239
Jan 27, 2026	25.49	25.49	24.84	25.02	25.02	-2.57%	17,495
Jan 23, 2026	25.84	25.84	25.44	25.68	25.68	-0.66%	6,721
Jan 22, 2026	26.41	26.41	25.71	25.85	25.85	-0.46%	22,409
Jan 21, 2026	26.00	26.00	25.52	25.97	25.97	-2.70%	11,263
Jan 20, 2026	27.04	27.06	26.64	26.69	26.69	-1.26%	11,341
Jan 19, 2026	27.80	27.90	26.88	27.03	27.03	-2.73%	12,648
Jan 16, 2026	28.00	28.00	27.74	27.79	27.79	-1.24%	7,410