ASX:QBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	17.61	17.61	17.40	17.47	17.47	-1.41%	7,670
Jun 18, 2026	18.16	18.16	17.66	17.72	17.72	-2.37%	10,245
Jun 17, 2026	18.13	18.21	18.08	18.15	18.15	-1.36%	15,345
Jun 16, 2026	18.15	18.40	18.14	18.40	18.40	1.55%	17,573
Jun 15, 2026	18.06	18.15	18.01	18.12	18.12	3.31%	23,630
Jun 12, 2026	17.57	17.67	17.54	17.54	17.54	0.75%	23,789
Jun 11, 2026	17.07	17.47	17.07	17.41	17.41	1.87%	28,754
Jun 10, 2026	17.23	17.28	16.92	17.09	17.09	-2.68%	11,303
Jun 9, 2026	17.65	17.65	17.30	17.56	17.56	2.99%	15,482
Jun 5, 2026	17.10	17.48	17.03	17.05	17.05	-2.74%	40,959
Jun 4, 2026	18.29	18.29	16.84	17.53	17.53	-4.26%	16,533
Jun 3, 2026	19.11	19.11	17.80	18.31	18.31	-4.34%	28,253
Jun 2, 2026	19.80	19.80	19.09	19.14	19.14	-3.48%	23,301
Jun 1, 2026	19.98	20.06	19.81	19.83	19.83	-0.95%	21,112
May 29, 2026	20.05	20.10	19.93	20.02	20.02	0.15%	7,744
May 28, 2026	20.21	20.38	19.95	19.99	19.99	-2.96%	13,342
May 27, 2026	20.83	20.83	20.49	20.60	20.60	-1.67%	7,659
May 26, 2026	21.06	21.06	20.79	20.95	20.95	-0.52%	7,749
May 25, 2026	21.22	21.22	20.95	21.06	21.06	-0.57%	7,382
May 22, 2026	21.35	21.35	21.11	21.18	21.18	-0.70%	6,180
May 21, 2026	21.24	21.43	21.24	21.33	21.33	0.42%	5,140
May 20, 2026	21.11	21.24	21.05	21.24	21.24	0.62%	2,382
May 19, 2026	20.99	21.11	20.94	21.11	21.11	1.25%	2,049
May 18, 2026	21.62	21.62	20.85	20.85	20.85	-4.88%	34,594
May 15, 2026	22.00	22.12	21.89	21.92	21.92	2.19%	8,472
May 14, 2026	21.70	21.70	21.20	21.45	21.45	-1.97%	8,472
May 13, 2026	22.00	22.00	21.72	21.88	21.88	-0.50%	10,441
May 12, 2026	22.06	22.08	21.86	21.99	21.99	0.64%	5,494
May 11, 2026	22.03	22.21	21.77	21.85	21.85	1.39%	13,545
May 8, 2026	21.69	21.78	21.51	21.55	21.55	-1.69%	11,135
May 7, 2026	22.18	22.18	21.74	21.92	21.92	0.05%	23,003
May 6, 2026	22.50	22.50	21.87	21.91	21.91	-1.08%	8,495
May 5, 2026	21.79	22.22	21.72	22.15	22.15	2.14%	15,036
May 4, 2026	21.30	21.81	21.20	21.69	21.69	3.61%	14,042
May 1, 2026	20.79	20.97	20.73	20.93	20.93	0.67%	10,184
Apr 30, 2026	20.85	20.97	20.68	20.79	20.79	-1.47%	4,812
Apr 29, 2026	20.84	21.12	20.71	21.10	21.10	0.86%	5,197
Apr 28, 2026	21.08	21.08	20.79	20.92	20.92	-1.37%	8,656
Apr 27, 2026	21.56	21.70	21.19	21.21	21.21	-0.56%	18,025
Apr 24, 2026	21.46	21.53	21.23	21.33	21.33	0.05%	7,309
Apr 23, 2026	21.39	21.43	21.20	21.32	21.32	0.19%	5,371
Apr 22, 2026	20.73	21.36	20.73	21.28	21.28	2.95%	7,155
Apr 21, 2026	20.62	20.78	20.55	20.67	20.67	1.87%	9,058
Apr 20, 2026	20.40	20.43	20.22	20.29	20.29	-0.10%	8,933
Apr 17, 2026	20.52	20.53	20.31	20.31	20.31	-0.37%	18,808
Apr 16, 2026	20.25	20.47	20.25	20.39	20.39	0.67%	8,437
Apr 15, 2026	20.51	20.52	20.22	20.25	20.25	-1.17%	10,139
Apr 14, 2026	20.54	20.59	20.40	20.49	20.49	4.33%	20,671
Apr 13, 2026	19.80	19.80	19.58	19.64	19.64	-1.65%	6,512
Apr 10, 2026	19.89	20.00	19.81	19.97	19.97	1.17%	18,243