Betashares Capital Ltd. - Bitcoin ETF (ASX:QBTC)
Australia · Delayed Price · Currency is AUD 25.02
-0.66 (-2.57%)
At close: Jan 27, 2026
ASX:QBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |