Betashares Capital Ltd. - Bitcoin ETF (ASX:QBTC)
Australia · Delayed Price · Currency is AUD 21.64
-0.49 (-2.21%)
At close: Oct 30, 2026
ASX:QBTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.12 | 22.12 | 21.15 | 21.64 | 21.64 | -2.21% | 15,518 |
| Oct 29, 2026 | 22.39 | 22.47 | 21.96 | 22.13 | 22.13 | -1.21% | 7,254 |
| Oct 28, 2026 | 22.45 | 22.45 | 22.27 | 22.40 | 22.40 | 1.56% | 9,612 |
| Oct 27, 2026 | 22.00 | 22.26 | 22.00 | 22.06 | 22.06 | -0.20% | 7,377 |
| Oct 26, 2026 | 22.41 | 22.41 | 21.95 | 22.10 | 22.10 | -2.47% | 16,484 |
| Oct 23, 2026 | 22.37 | 22.71 | 22.37 | 22.66 | 22.66 | -1.44% | 13,028 |
| Oct 22, 2026 | 23.50 | 23.50 | 22.95 | 22.99 | 22.99 | - | 4,229 |
| Oct 21, 2026 | 22.89 | 23.09 | 22.89 | 22.99 | 22.99 | 0.44% | 1,489 |
| Oct 20, 2026 | 23.04 | 23.04 | 22.66 | 22.89 | 22.89 | -1.04% | 5,225 |
| Oct 19, 2026 | 23.50 | 23.50 | 22.87 | 23.13 | 23.13 | 0.43% | 9,284 |
| Oct 16, 2026 | 23.15 | 23.21 | 22.97 | 23.03 | 23.03 | 0.88% | 4,957 |
| Oct 15, 2026 | 22.80 | 22.90 | 22.48 | 22.83 | 22.83 | -1.93% | 25,444 |
| Oct 14, 2026 | 23.34 | 23.34 | 23.15 | 23.28 | 23.28 | -0.26% | 2,231 |
| Oct 13, 2026 | 23.50 | 23.50 | 22.67 | 23.34 | 23.34 | -0.64% | 13,006 |
| Oct 12, 2026 | 23.18 | 23.49 | 23.18 | 23.49 | 23.49 | 2.17% | 15,947 |
| Oct 9, 2026 | 23.27 | 23.27 | 22.78 | 22.99 | 22.99 | -0.48% | 14,717 |
| Oct 8, 2026 | 23.38 | 23.41 | 23.05 | 23.10 | 23.10 | -1.53% | 8,201 |
| Oct 7, 2026 | 23.90 | 23.93 | 23.34 | 23.46 | 23.46 | -1.88% | 4,595 |
| Oct 6, 2026 | 24.21 | 24.21 | 23.86 | 23.91 | 23.91 | -0.62% | 5,292 |
| Oct 5, 2026 | 24.38 | 24.41 | 24.02 | 24.06 | 24.06 | -0.37% | 13,138 |
| Oct 2, 2026 | 23.77 | 24.40 | 23.77 | 24.15 | 24.15 | 2.07% | 24,992 |
| Oct 1, 2026 | 23.31 | 23.67 | 23.31 | 23.66 | 23.66 | 1.55% | 7,619 |
| Sep 30, 2026 | 23.29 | 23.44 | 23.21 | 23.30 | 23.30 | 0.30% | 5,797 |
| Sep 29, 2026 | 23.41 | 23.41 | 23.02 | 23.23 | 23.23 | 0.43% | 7,819 |
| Sep 28, 2026 | 24.00 | 24.00 | 22.97 | 23.13 | 23.13 | -1.49% | 9,746 |
| Sep 25, 2026 | 23.41 | 23.67 | 23.35 | 23.48 | 23.48 | 0.95% | 8,976 |
| Sep 24, 2026 | 23.47 | 23.49 | 23.25 | 23.26 | 23.26 | -2.27% | 7,839 |
| Sep 23, 2026 | 23.60 | 23.98 | 23.60 | 23.80 | 23.80 | 1.67% | 52,459 |
| 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 |