Betashares Capital Ltd. - Bitcoin ETF (ASX:QBTC)
Australia · Delayed Price · Currency is AUD 34.46
-0.07 (-0.20%)
At close: Aug 7, 2025, 4:00 PM AEST
ASX:QBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 34.95 | 34.95 | 34.33 | 34.46 | - | -0.20% | 3,568 |
| Aug 6, 2025 | 34.70 | 34.73 | 34.18 | 34.53 | - | -0.46% | 3,861 |
| Aug 5, 2025 | 35.00 | 35.00 | 34.63 | 34.69 | - | 0.26% | 5,579 |
| Aug 4, 2025 | 34.69 | 34.82 | 34.50 | 34.60 | - | -1.51% | 14,079 |
| Aug 1, 2025 | 35.40 | 35.40 | 34.87 | 35.13 | - | -2.14% | 20,997 |
| Jul 31, 2025 | 35.96 | 36.08 | 35.73 | 35.90 | - | 1.07% | 8,069 |
| Jul 30, 2025 | 35.90 | 35.90 | 35.27 | 35.52 | - | -0.59% | 20,794 |
| Jul 29, 2025 | 35.55 | 35.73 | 35.37 | 35.73 | - | -0.08% | 13,475 |
| Jul 28, 2025 | 35.25 | 35.77 | 35.25 | 35.76 | - | 3.77% | 13,689 |
| Jul 25, 2025 | 35.07 | 35.19 | 34.23 | 34.46 | - | -1.26% | 5,884 |
| Jul 24, 2025 | 35.50 | 35.50 | 34.84 | 34.90 | - | -1.52% | 4,952 |
| Jul 23, 2025 | 35.79 | 35.94 | 35.44 | 35.44 | - | 0.28% | 9,510 |
| Jul 22, 2025 | 35.55 | 35.55 | 34.93 | 35.34 | - | -0.93% | 8,602 |
| Jul 21, 2025 | 35.43 | 35.75 | 35.10 | 35.67 | - | -2.17% | 22,167 |
| Jul 18, 2025 | 36.08 | 36.46 | 36.01 | 36.46 | - | 1.62% | 13,992 |
| Jul 17, 2025 | 35.79 | 35.96 | 35.61 | 35.88 | - | 1.21% | 10,809 |
| Jul 16, 2025 | 35.10 | 35.52 | 35.10 | 35.45 | - | 1.23% | 15,498 |
| Jul 15, 2025 | 36.60 | 36.60 | 34.91 | 35.02 | - | -4.32% | 19,597 |
| Jul 14, 2025 | 35.65 | 36.67 | 35.50 | 36.60 | - | 3.95% | 32,872 |
| Jul 11, 2025 | 33.56 | 35.29 | 33.56 | 35.21 | - | 5.99% | 11,898 |
| Jul 10, 2025 | 33.00 | 33.44 | 32.90 | 33.22 | - | 1.50% | 6,236 |
| Jul 9, 2025 | 32.85 | 32.85 | 32.61 | 32.73 | - | 0.65% | 1,635 |
| Jul 8, 2025 | 32.71 | 32.71 | 32.35 | 32.52 | - | -1.16% | 6,615 |
| Jul 7, 2025 | 32.60 | 33.00 | 32.59 | 32.90 | - | 1.14% | 6,247 |
| Jul 4, 2025 | 32.76 | 32.78 | 32.51 | 32.53 | - | -0.34% | 6,123 |
| Jul 3, 2025 | 32.31 | 32.64 | 32.31 | 32.64 | - | 2.87% | 7,660 |
| Jul 2, 2025 | 31.99 | 31.99 | 31.38 | 31.73 | - | -1.06% | 4,918 |
| Jul 1, 2025 | 32.20 | 32.20 | 31.81 | 32.07 | - | -1.32% | 4,926 |
| Jun 30, 2025 | 32.23 | 32.73 | 32.23 | 32.50 | - | 0.87% | 2,855 |
| Jun 27, 2025 | 33.00 | 33.00 | 31.96 | 32.22 | - | -0.28% | 4,470 |
| Jun 26, 2025 | 32.32 | 32.51 | 32.30 | 32.31 | - | 0.65% | 10,358 |
| Jun 25, 2025 | 32.33 | 32.33 | 32.00 | 32.10 | - | 0.41% | 3,522 |
| Jun 24, 2025 | 32.12 | 32.14 | 31.67 | 31.97 | - | 2.47% | 11,744 |
| Jun 23, 2025 | 31.35 | 31.35 | 30.67 | 31.20 | - | -1.30% | 5,469 |
| Jun 20, 2025 | 31.69 | 31.80 | 31.51 | 31.61 | - | -0.19% | 1,823 |
| Jun 19, 2025 | 31.76 | 31.87 | 31.59 | 31.67 | - | -0.28% | 7,066 |
| Jun 18, 2025 | 32.11 | 32.12 | 31.60 | 31.76 | - | -1.37% | 8,565 |
| Jun 17, 2025 | 32.26 | 32.40 | 32.08 | 32.20 | - | 0.12% | 2,686 |
| Jun 16, 2025 | 35.00 | 35.00 | 31.77 | 32.16 | - | 1.93% | 3,660 |
| Jun 13, 2025 | 32.00 | 32.00 | 31.20 | 31.55 | - | -3.10% | 12,657 |
| Jun 12, 2025 | 32.94 | 32.95 | 32.40 | 32.56 | - | -1.33% | 4,632 |
| Jun 11, 2025 | 33.26 | 33.26 | 32.92 | 33.00 | - | -0.12% | 11,770 |
| Jun 10, 2025 | 33.09 | 33.28 | 32.85 | 33.04 | - | 6.07% | 7,608 |
| Jun 6, 2025 | 32.02 | 32.02 | 30.49 | 31.15 | - | -1.42% | 6,079 |
| Jun 5, 2025 | 31.76 | 31.86 | 31.60 | 31.60 | - | -1.50% | 1,140 |
| Jun 4, 2025 | 32.61 | 32.61 | 31.97 | 32.08 | - | -0.53% | 1,104 |
| Jun 3, 2025 | 31.84 | 32.25 | 31.84 | 32.25 | - | 1.16% | 1,031 |
| Jun 2, 2025 | 32.30 | 32.32 | 31.84 | 31.88 | - | -1.73% | 3,300 |
| May 30, 2025 | 32.28 | 32.46 | 31.99 | 32.44 | - | -1.67% | 10,242 |
| May 29, 2025 | 33.22 | 33.22 | 32.80 | 32.99 | - | -0.69% | 6,118 |