Betashares Capital Ltd. - Bitcoin ETF (ASX:QBTC)
Australia · Delayed Price · Currency is AUD 17.76
-0.45 (-2.47%)
Last updated: Jul 28, 2026, 3:32 PM AEST
ASX:QBTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 17.90 | 18.18 | 17.90 | 18.10 | 18.10 | 2.61% | 1,197 |
| Jul 14, 2026 | 17.92 | 17.92 | 17.55 | 17.64 | 17.64 | -0.23% | 15,308 |
| Jul 13, 2026 | 17.97 | 18.04 | 17.59 | 17.68 | 17.68 | -1.72% | 15,151 |
| Jul 10, 2026 | 17.63 | 17.99 | 17.63 | 17.99 | 17.99 | 2.57% | 7,910 |
| Jul 9, 2026 | 17.57 | 17.57 | 17.35 | 17.54 | 17.54 | -0.23% | 3,344 |
| Jul 8, 2026 | 17.80 | 17.91 | 17.57 | 17.58 | 17.58 | -0.85% | 5,677 |
| Jul 7, 2026 | 17.85 | 18.03 | 17.67 | 17.73 | 17.73 | -0.17% | 3,710 |
| Jul 6, 2026 | 17.88 | 17.95 | 17.69 | 17.76 | 17.76 | 2.60% | 13,348 |
| Jul 3, 2026 | 17.31 | 17.35 | 17.23 | 17.31 | 17.31 | 1.23% | 3,627 |
| Jul 2, 2026 | 16.89 | 17.28 | 16.88 | 17.10 | 17.10 | 2.64% | 9,633 |
| Jul 1, 2026 | 16.63 | 16.79 | 16.33 | 16.66 | 16.66 | -1.07% | 5,909 |
| Jun 30, 2026 | 17.01 | 17.06 | 16.81 | 16.84 | 16.84 | -0.77% | 13,031 |
| Jun 29, 2026 | 16.85 | 16.99 | 16.65 | 16.97 | 16.97 | 0.06% | 39,023 |
| Jun 26, 2026 | 16.95 | 16.96 | 16.56 | 16.96 | 16.96 | -2.70% | 30,536 |
| Jun 25, 2026 | 17.45 | 17.45 | 17.11 | 17.43 | 17.43 | -1.58% | 24,703 |
| Jun 24, 2026 | 17.70 | 17.75 | 17.62 | 17.71 | 17.71 | -0.06% | 20,081 |
| Jun 23, 2026 | 17.71 | 17.94 | 17.71 | 17.72 | 17.72 | -0.84% | 20,506 |
| Jun 22, 2026 | 17.50 | 17.99 | 17.50 | 17.87 | 17.87 | 2.29% | 6,718 |
| 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 |