ASX:QBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	19.80	19.80	19.63	19.74	19.74	-0.70%	9,030
Apr 8, 2026	19.94	20.21	19.75	19.88	19.88	2.47%	39,472
Apr 7, 2026	19.25	19.50	19.25	19.40	19.40	3.14%	11,760
Apr 2, 2026	19.31	19.33	18.81	18.81	18.81	-2.59%	9,419
Apr 1, 2026	19.38	19.38	19.11	19.31	19.31	0.21%	6,593
Mar 31, 2026	19.20	19.42	18.91	19.27	19.27	0.36%	5,173
Mar 30, 2026	18.90	19.20	18.73	19.20	19.20	-0.98%	24,190
Mar 27, 2026	19.55	19.58	19.37	19.39	19.39	-2.27%	16,916
Mar 26, 2026	20.00	20.12	19.83	19.84	19.84	-0.40%	4,545
Mar 25, 2026	19.73	19.92	19.69	19.92	19.92	0.96%	7,407
Mar 24, 2026	20.00	20.00	19.63	19.73	19.73	3.19%	8,723
Mar 23, 2026	19.30	19.30	18.81	19.12	19.12	-1.90%	18,797
Mar 20, 2026	19.66	19.66	19.28	19.49	19.49	-0.86%	17,831