Betashares Capital Ltd. - Bitcoin ETF (ASX:QBTC)
Australia · Delayed Price · Currency is AUD 18.66
-0.05 (-0.27%)
At close: Feb 27, 2026
ASX:QBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 28.41 | 28.80 | 28.03 | 28.14 | 28.14 | 1.22% | 13,910 |
| Jan 14, 2026 | 28.00 | 28.03 | 27.78 | 27.80 | 27.80 | 4.04% | 16,085 |
| Jan 13, 2026 | 27.00 | 27.01 | 26.51 | 26.72 | 26.72 | -0.60% | 8,062 |
| Jan 12, 2026 | 27.00 | 27.04 | 26.41 | 26.88 | 26.88 | 1.28% | 7,092 |
| Jan 9, 2026 | 26.80 | 26.80 | 26.51 | 26.54 | 26.54 | 0.15% | 5,484 |
| Jan 8, 2026 | 26.70 | 26.70 | 26.36 | 26.50 | 26.50 | -1.12% | 7,522 |
| Jan 7, 2026 | 27.17 | 27.23 | 26.75 | 26.80 | 26.80 | -1.83% | 9,087 |
| Jan 6, 2026 | 27.27 | 27.44 | 27.13 | 27.30 | 27.30 | 0.74% | 18,275 |
| Jan 5, 2026 | 26.40 | 27.29 | 26.40 | 27.10 | 27.10 | 4.71% | 29,326 |
| Jan 2, 2026 | 26.00 | 26.08 | 25.83 | 25.88 | 25.88 | -0.08% | 101,487 |
| Dec 31, 2025 | 25.64 | 25.93 | 25.64 | 25.90 | 25.90 | 2.01% | 10,587 |
| Dec 30, 2025 | 25.98 | 25.98 | 25.31 | 25.39 | 25.39 | -3.28% | 11,965 |
| Dec 29, 2025 | 25.50 | 26.32 | 25.49 | 26.25 | 26.25 | 3.35% | 14,801 |
| Dec 24, 2025 | 25.95 | 25.95 | 25.39 | 25.40 | 25.40 | -1.55% | 11,728 |
| Dec 23, 2025 | 26.20 | 26.20 | 25.77 | 25.80 | 25.80 | -1.53% | 13,867 |
| Dec 22, 2025 | 26.80 | 26.80 | 26.00 | 26.20 | 26.20 | 1.59% | 12,831 |
| Dec 19, 2025 | 25.46 | 25.88 | 25.20 | 25.79 | 25.79 | 0.23% | 11,022 |
| Dec 18, 2025 | 25.80 | 25.80 | 25.46 | 25.73 | 25.73 | 0.27% | 11,781 |
| Dec 17, 2025 | 25.95 | 25.95 | 25.60 | 25.66 | 25.66 | 1.42% | 6,396 |
| Dec 16, 2025 | 25.50 | 25.51 | 25.18 | 25.30 | 25.30 | -4.02% | 15,879 |