Betashares Capital Ltd. - Bitcoin ETF (ASX:QBTC)
Australia · Delayed Price · Currency is AUD 23.81
+0.40 (1.71%)
Last updated: Sep 23, 2026, 1:37 PM AEST
ASX:QBTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.60 | 23.80 | 23.60 | 23.75 | - | 1.45% | 31,885 |
| Sep 22, 2026 | 23.02 | 23.70 | 23.02 | 23.41 | 23.41 | 4.74% | 23,604 |
| Sep 21, 2026 | 22.10 | 22.47 | 22.10 | 22.35 | 22.35 | 5.62% | 15,761 |
| Sep 18, 2026 | 20.90 | 21.25 | 20.88 | 21.16 | 21.16 | 1.20% | 12,013 |
| Sep 17, 2026 | 20.84 | 21.08 | 20.84 | 20.91 | 20.91 | 0.92% | 6,903 |
| Sep 16, 2026 | 20.76 | 20.81 | 20.62 | 20.72 | 20.72 | -2.36% | 8,447 |
| Sep 15, 2026 | 21.30 | 21.36 | 21.17 | 21.22 | 21.22 | 0.43% | 4,386 |
| Sep 14, 2026 | 21.01 | 21.19 | 20.83 | 21.13 | 21.13 | 0.57% | 10,608 |
| Sep 11, 2026 | 20.93 | 21.03 | 20.88 | 21.01 | 21.01 | -0.85% | 8,259 |
| Sep 10, 2026 | 21.21 | 21.21 | 21.07 | 21.19 | 21.19 | -0.28% | 3,162 |
| Sep 9, 2026 | 21.26 | 21.41 | 21.19 | 21.25 | 21.25 | 0.19% | 7,650 |
| Sep 8, 2026 | 21.48 | 21.48 | 21.21 | 21.21 | 21.21 | -1.67% | 5,593 |
| Sep 7, 2026 | 21.82 | 21.82 | 21.51 | 21.57 | 21.57 | -1.37% | 10,477 |
| Sep 4, 2026 | 21.88 | 22.06 | 21.78 | 21.87 | 21.87 | 3.99% | 12,283 |
| Sep 3, 2026 | 21.12 | 21.16 | 20.88 | 21.03 | 21.03 | -0.90% | 4,873 |
| Sep 2, 2026 | 21.09 | 21.22 | 20.93 | 21.22 | 21.22 | -1.07% | 20,839 |
| Sep 1, 2026 | 23.00 | 23.00 | 21.25 | 21.45 | 21.45 | 1.23% | 7,861 |
| Aug 31, 2026 | 21.19 | 21.24 | 21.07 | 21.19 | 21.19 | -1.90% | 5,661 |
| Aug 28, 2026 | 21.83 | 22.04 | 21.53 | 21.60 | 21.60 | 0.93% | 23,305 |
| Aug 27, 2026 | 21.42 | 21.46 | 21.31 | 21.40 | 21.40 | -0.23% | 8,021 |
| Aug 26, 2026 | 21.70 | 21.70 | 21.30 | 21.45 | 21.45 | -2.50% | 16,630 |
| Aug 25, 2026 | 21.55 | 22.14 | 21.44 | 22.00 | 22.00 | 4.76% | 39,289 |
| Aug 24, 2026 | 21.12 | 21.14 | 20.88 | 21.00 | 21.00 | 1.89% | 39,051 |
| Aug 21, 2026 | 19.85 | 20.64 | 19.85 | 20.61 | 20.61 | 8.30% | 47,602 |
| Aug 20, 2026 | 18.89 | 19.18 | 18.89 | 19.03 | 19.03 | 7.21% | 34,552 |
| Aug 19, 2026 | 17.81 | 17.81 | 17.69 | 17.75 | 17.75 | 0.62% | 1,424 |
| Aug 18, 2026 | 18.00 | 18.00 | 17.56 | 17.64 | 17.64 | 1.41% | 9,638 |
| Aug 17, 2026 | 17.40 | 17.45 | 17.20 | 17.40 | 17.40 | -0.54% | 5,589 |
| Aug 14, 2026 | 17.58 | 17.59 | 17.45 | 17.49 | 17.49 | -1.19% | 12,037 |
| Aug 13, 2026 | 17.95 | 17.95 | 17.51 | 17.70 | 17.70 | 0.34% | 10,293 |
| Aug 12, 2026 | 17.69 | 17.69 | 17.53 | 17.64 | 17.64 | -0.28% | 9,415 |
| Aug 11, 2026 | 18.00 | 18.00 | 17.63 | 17.69 | 17.69 | -1.39% | 5,740 |
| Aug 10, 2026 | 17.97 | 18.02 | 17.87 | 17.94 | 17.94 | 0.79% | 13,753 |
| Aug 7, 2026 | 17.95 | 17.95 | 17.78 | 17.80 | 17.80 | -0.84% | 3,668 |
| Aug 6, 2026 | 17.91 | 17.98 | 17.79 | 17.95 | 17.95 | 0.73% | 6,058 |
| Aug 5, 2026 | 17.71 | 17.84 | 17.68 | 17.82 | 17.82 | 0.62% | 4,866 |
| Aug 4, 2026 | 17.66 | 17.82 | 17.64 | 17.71 | 17.71 | 1.84% | 5,394 |
| Aug 3, 2026 | 17.65 | 17.65 | 17.37 | 17.39 | 17.39 | -2.79% | 6,338 |
| Jul 31, 2026 | 18.00 | 18.12 | 17.79 | 17.89 | 17.89 | -0.11% | 15,926 |
| Jul 30, 2026 | 18.00 | 18.03 | 17.85 | 17.91 | 17.91 | -0.33% | 15,261 |
| Jul 29, 2026 | 17.73 | 17.97 | 17.73 | 17.97 | 17.97 | 1.13% | 17,026 |
| Jul 28, 2026 | 17.83 | 17.83 | 17.57 | 17.77 | 17.77 | -2.42% | 7,605 |
| Jul 27, 2026 | 18.28 | 18.28 | 18.09 | 18.21 | 18.21 | -0.16% | 2,830 |
| Jul 24, 2026 | 18.24 | 18.25 | 18.12 | 18.24 | 18.24 | - | 2,773 |
| Jul 23, 2026 | 18.43 | 18.46 | 18.21 | 18.24 | 18.24 | -0.87% | 6,168 |
| Jul 22, 2026 | 18.50 | 18.59 | 18.38 | 18.40 | 18.40 | 1.04% | 6,864 |
| Jul 21, 2026 | 18.07 | 18.28 | 18.07 | 18.21 | 18.21 | 1.96% | 12,709 |
| Jul 20, 2026 | 18.10 | 18.15 | 17.86 | 17.86 | 17.86 | 2.00% | 13,099 |
| Jul 17, 2026 | 17.84 | 17.84 | 17.51 | 17.51 | 17.51 | -2.99% | 5,880 |
| Jul 16, 2026 | 18.10 | 18.10 | 17.94 | 18.05 | 18.05 | -0.28% | 8,514 |