Skip to main content
logo
Betashares Capital Ltd. - Bitcoin ETF (ASX:QBTC)
Australia flag Australia · Delayed Price · Currency is AUD
21.35
+0.16 (0.76%)
Last updated: Sep 1, 2026, 1:33 PM AEST

ASX:QBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202622.0022.0021.2521.36-0.80%6,422
Aug 31, 202621.1921.2421.0721.1921.19-1.90%5,661
Aug 28, 202621.8322.0421.5321.6021.600.93%23,305
Aug 27, 202621.4221.4621.3121.4021.40-0.23%8,021
Aug 26, 202621.7021.7021.3021.4521.45-2.50%16,630
Aug 25, 202621.5522.1421.4422.0022.004.76%39,289
Aug 24, 202621.1221.1420.8821.0021.001.89%39,051
Aug 21, 202619.8520.6419.8520.6120.618.30%47,602
Aug 20, 202618.8919.1818.8919.0319.037.21%34,552
Aug 19, 202617.8117.8117.6917.7517.750.62%1,424
Aug 18, 202618.0018.0017.5617.6417.641.41%9,638
Aug 17, 202617.4017.4517.2017.4017.40-0.54%5,589
Aug 14, 202617.5817.5917.4517.4917.49-1.19%12,037
Aug 13, 202617.9517.9517.5117.7017.700.34%10,293
Aug 12, 202617.6917.6917.5317.6417.64-0.28%9,415
Aug 11, 202618.0018.0017.6317.6917.69-1.39%5,740
Aug 10, 202617.9718.0217.8717.9417.940.79%13,753
Aug 7, 202617.9517.9517.7817.8017.80-0.84%3,668
Aug 6, 202617.9117.9817.7917.9517.950.73%6,058
Aug 5, 202617.7117.8417.6817.8217.820.62%4,866
Aug 4, 202617.6617.8217.6417.7117.711.84%5,394
Aug 3, 202617.6517.6517.3717.3917.39-2.79%6,338
Jul 31, 202618.0018.1217.7917.8917.89-0.11%15,926
Jul 30, 202618.0018.0317.8517.9117.91-0.33%15,261
Jul 29, 202617.7317.9717.7317.9717.971.13%17,026
Jul 28, 202617.8317.8317.5717.7717.77-2.42%7,605
Jul 27, 202618.2818.2818.0918.2118.21-0.16%2,830
Jul 24, 202618.2418.2518.1218.2418.24-2,773
Jul 23, 202618.4318.4618.2118.2418.24-0.87%6,168
Jul 22, 202618.5018.5918.3818.4018.401.04%6,864
Jul 21, 202618.0718.2818.0718.2118.211.96%12,709
Jul 20, 202618.1018.1517.8617.8617.862.00%13,099
Jul 17, 202617.8417.8417.5117.5117.51-2.99%5,880
Jul 16, 202618.1018.1017.9418.0518.05-0.28%8,514
Jul 15, 202617.9018.1817.9018.1018.102.61%1,197
Jul 14, 202617.9217.9217.5517.6417.64-0.23%15,308
Jul 13, 202617.9718.0417.5917.6817.68-1.72%15,151
Jul 10, 202617.6317.9917.6317.9917.992.57%7,910
Jul 9, 202617.5717.5717.3517.5417.54-0.23%3,344
Jul 8, 202617.8017.9117.5717.5817.58-0.85%5,677
Jul 7, 202617.8518.0317.6717.7317.73-0.17%3,710
Jul 6, 202617.8817.9517.6917.7617.762.60%13,348
Jul 3, 202617.3117.3517.2317.3117.311.23%3,627
Jul 2, 202616.8917.2816.8817.1017.102.64%9,633
Jul 1, 202616.6316.7916.3316.6616.66-1.07%5,909
Jun 30, 202617.0117.0616.8116.8416.84-0.77%13,031
Jun 29, 202616.8516.9916.6516.9716.970.06%39,023
Jun 26, 202616.9516.9616.5616.9616.96-2.70%30,536
Jun 25, 202617.4517.4517.1117.4317.43-1.58%24,703
Jun 24, 202617.7017.7517.6217.7117.71-0.06%20,081