ASX:QBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	33.24	33.24	32.51	32.92	32.92	-1.58%	20,515
Oct 16, 2025	33.99	33.99	33.25	33.45	33.45	-0.56%	15,137
Oct 15, 2025	34.51	34.51	33.56	33.64	33.64	-1.58%	9,951
Oct 14, 2025	35.01	35.01	34.00	34.18	34.18	-0.64%	8,232
Oct 13, 2025	35.50	35.50	34.40	34.40	34.40	-4.50%	34,055
Oct 10, 2025	36.30	36.36	36.02	36.02	36.02	-0.50%	9,105
Oct 9, 2025	36.44	36.74	36.07	36.20	36.20	-0.14%	7,041
Oct 8, 2025	36.60	36.60	36.06	36.25	36.25	-1.81%	11,114
Oct 7, 2025	37.00	37.13	36.75	36.92	36.92	0.82%	12,370
Oct 6, 2025	36.07	36.91	36.00	36.62	36.62	2.63%	19,962
Oct 3, 2025	35.63	35.79	35.30	35.68	35.68	1.94%	34,720
Oct 2, 2025	34.97	35.40	34.97	35.00	35.00	2.70%	14,195
Oct 1, 2025	34.50	34.50	33.80	34.08	34.08	0.83%	2,306
Sep 30, 2025	34.01	34.18	33.68	33.80	33.80	1.26%	5,360
Sep 29, 2025	33.60	33.63	33.30	33.38	33.38	2.08%	3,641