Betashares Capital Ltd. - Bitcoin ETF (ASX:QBTC)
Australia · Delayed Price · Currency is AUD 25.92
+0.53 (2.09%)
Last updated: Dec 31, 2025, 1:34 PM AEST
ASX:QBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 26.50 | 26.51 | 25.79 | 26.36 | 26.36 | -2.91% | 13,180 |
| Dec 12, 2025 | 27.22 | 27.26 | 26.89 | 27.15 | 27.15 | 2.03% | 11,374 |
| Dec 11, 2025 | 27.78 | 27.78 | 26.30 | 26.61 | 26.61 | -2.42% | 13,353 |
| Dec 10, 2025 | 27.15 | 27.40 | 27.13 | 27.27 | 27.27 | 2.94% | 2,320 |
| Dec 9, 2025 | 27.28 | 27.28 | 26.45 | 26.49 | 26.49 | -1.49% | 47,891 |
| Dec 8, 2025 | 27.01 | 27.80 | 26.41 | 26.89 | 26.89 | -1.18% | 11,742 |
| Dec 5, 2025 | 27.42 | 27.42 | 27.20 | 27.21 | 27.21 | -1.56% | 23,194 |
| Dec 4, 2025 | 27.85 | 28.05 | 27.46 | 27.64 | 27.64 | -0.40% | 50,535 |
| Dec 3, 2025 | 27.39 | 27.79 | 27.15 | 27.75 | 27.75 | 6.77% | 17,813 |
| Dec 2, 2025 | 25.98 | 26.04 | 25.79 | 25.99 | 25.99 | 1.21% | 28,064 |
| Dec 1, 2025 | 27.89 | 27.89 | 25.60 | 25.68 | 25.68 | -8.06% | 40,875 |
| Nov 28, 2025 | 27.47 | 28.06 | 27.20 | 27.93 | 27.93 | 1.93% | 30,833 |
| Nov 27, 2025 | 27.90 | 27.90 | 27.03 | 27.40 | 27.40 | 4.38% | 44,915 |
| Nov 26, 2025 | 27.49 | 27.49 | 26.18 | 26.25 | 26.25 | -1.89% | 20,449 |
| Nov 25, 2025 | 26.90 | 26.90 | 26.51 | 26.76 | 26.76 | 1.34% | 42,611 |
| Nov 24, 2025 | 27.27 | 27.27 | 26.07 | 26.40 | 26.40 | 0.88% | 32,705 |
| Nov 21, 2025 | 27.28 | 27.96 | 25.90 | 26.17 | 26.17 | -6.40% | 49,737 |
| Nov 20, 2025 | 27.57 | 28.08 | 27.40 | 27.96 | 27.96 | 1.64% | 33,648 |
| Nov 19, 2025 | 28.08 | 28.08 | 27.51 | 27.51 | 27.51 | 1.59% | 44,037 |
| Nov 18, 2025 | 27.53 | 27.81 | 27.00 | 27.08 | 27.08 | -4.95% | 29,614 |
| Nov 17, 2025 | 28.80 | 28.80 | 27.83 | 28.49 | 28.49 | -2.46% | 23,875 |
| Nov 14, 2025 | 30.10 | 30.20 | 28.96 | 29.21 | 29.21 | -3.91% | 44,979 |
| Nov 13, 2025 | 31.19 | 31.19 | 30.13 | 30.40 | 30.40 | -1.62% | 22,399 |
| Nov 12, 2025 | 31.66 | 31.67 | 30.78 | 30.90 | 30.90 | -2.40% | 16,931 |
| Nov 11, 2025 | 31.90 | 32.21 | 31.60 | 31.66 | 31.66 | -0.72% | 21,379 |
| Nov 10, 2025 | 30.89 | 32.02 | 30.89 | 31.89 | 31.89 | 3.57% | 35,569 |
| Nov 7, 2025 | 31.27 | 31.27 | 30.39 | 30.79 | 30.79 | -1.57% | 21,427 |
| Nov 6, 2025 | 31.22 | 31.32 | 30.88 | 31.28 | 31.28 | 1.66% | 19,623 |
| Nov 5, 2025 | 30.51 | 30.86 | 30.00 | 30.77 | 30.77 | -3.51% | 49,319 |
| Nov 4, 2025 | 32.19 | 32.20 | 31.70 | 31.89 | 31.89 | -0.96% | 22,463 |
| Nov 3, 2025 | 33.33 | 33.33 | 32.12 | 32.20 | 32.20 | -2.37% | 13,117 |
| Oct 31, 2025 | 32.33 | 33.01 | 32.11 | 32.98 | 32.98 | 2.20% | 16,018 |
| Oct 30, 2025 | 33.16 | 33.16 | 32.15 | 32.27 | 32.27 | -3.67% | 33,789 |
| Oct 29, 2025 | 34.00 | 34.00 | 33.14 | 33.50 | 33.50 | -1.47% | 27,287 |
| Oct 28, 2025 | 34.49 | 34.49 | 33.90 | 34.00 | 34.00 | -1.65% | 6,950 |
| Oct 27, 2025 | 35.01 | 35.65 | 34.16 | 34.57 | 34.57 | 3.22% | 21,124 |
| Oct 24, 2025 | 33.09 | 33.49 | 32.88 | 33.49 | 33.49 | 2.23% | 17,376 |
| Oct 23, 2025 | 32.73 | 32.77 | 32.40 | 32.76 | 32.76 | 0.09% | 7,209 |
| Oct 22, 2025 | 32.89 | 33.03 | 32.52 | 32.73 | 32.73 | 0.86% | 2,356 |
| Oct 21, 2025 | 34.03 | 34.03 | 32.45 | 32.45 | 32.45 | -2.46% | 15,054 |
| Oct 20, 2025 | 32.97 | 33.27 | 32.31 | 33.27 | 33.27 | 1.06% | 32,386 |