Betashares Capital Ltd. - Ethereum ETF (ASX:QETH)
Australia · Delayed Price · Currency is AUD 18.73
-0.85 (-4.34%)
Last updated: Jul 28, 2026, 3:03 PM AEST
ASX:QETH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 18.84 | 18.84 | 18.58 | 18.65 | - | -4.78% | 5,447 |
| Jul 27, 2026 | 18.87 | 19.58 | 18.87 | 19.58 | 19.58 | 4.48% | 19,784 |
| Jul 24, 2026 | 19.05 | 19.05 | 18.57 | 18.74 | 18.74 | -1.78% | 6,051 |
| Jul 23, 2026 | 19.10 | 19.25 | 18.99 | 19.08 | 19.08 | -0.05% | 6,610 |
| Jul 22, 2026 | 19.14 | 19.23 | 19.08 | 19.09 | 19.09 | 1.11% | 5,931 |
| Jul 21, 2026 | 18.66 | 19.30 | 18.66 | 18.88 | 18.88 | 2.44% | 12,743 |
| Jul 20, 2026 | 18.30 | 18.80 | 18.30 | 18.43 | 18.43 | 1.49% | 27,382 |
| Jul 17, 2026 | 19.04 | 19.04 | 18.16 | 18.16 | 18.16 | -4.97% | 13,027 |
| Jul 16, 2026 | 18.80 | 19.11 | 18.80 | 19.11 | 19.11 | 2.03% | 9,890 |
| Jul 15, 2026 | 18.85 | 18.85 | 18.60 | 18.73 | 18.73 | 4.70% | 10,195 |
| Jul 14, 2026 | 17.74 | 17.96 | 17.74 | 17.89 | 17.89 | 0.56% | 4,277 |
| Jul 13, 2026 | 18.00 | 18.40 | 17.79 | 17.79 | 17.79 | 0.06% | 24,012 |
| Jul 10, 2026 | 17.43 | 17.78 | 17.37 | 17.78 | 17.78 | 1.83% | 5,913 |
| Jul 9, 2026 | 17.41 | 17.52 | 17.25 | 17.46 | 17.46 | -0.46% | 7,298 |
| Jul 8, 2026 | 17.73 | 17.82 | 17.53 | 17.54 | 17.54 | -0.90% | 9,050 |
| Jul 7, 2026 | 17.70 | 18.00 | 17.57 | 17.70 | 17.70 | 0.11% | 2,045 |
| Jul 6, 2026 | 17.14 | 17.96 | 17.14 | 17.68 | 17.68 | 3.15% | 17,682 |
| Jul 3, 2026 | 17.07 | 17.17 | 17.00 | 17.14 | 17.14 | 4.38% | 22,047 |
| Jul 2, 2026 | 16.15 | 16.45 | 16.11 | 16.42 | 16.42 | 2.63% | 419 |
| Jul 1, 2026 | 15.70 | 16.12 | 15.70 | 16.00 | 16.00 | -0.19% | 17,204 |
| Jun 30, 2026 | 16.06 | 16.22 | 15.95 | 16.03 | 16.03 | 0.69% | 15,449 |
| Jun 29, 2026 | 15.57 | 15.95 | 15.57 | 15.92 | 15.92 | 2.25% | 23,322 |
| Jun 26, 2026 | 16.23 | 16.23 | 15.29 | 15.57 | 15.57 | -5.98% | 59,015 |
| Jun 25, 2026 | 16.51 | 16.58 | 16.25 | 16.56 | 16.56 | -1.13% | 17,152 |
| Jun 24, 2026 | 16.78 | 16.83 | 16.68 | 16.75 | 16.75 | -1.76% | 5,538 |
| Jun 23, 2026 | 17.20 | 17.23 | 17.04 | 17.05 | 17.05 | -0.87% | 19,487 |
| Jun 22, 2026 | 16.85 | 17.31 | 16.85 | 17.20 | 17.20 | 2.14% | 8,968 |
| Jun 19, 2026 | 17.00 | 17.03 | 16.70 | 16.84 | 16.84 | -1.29% | 3,411 |
| Jun 18, 2026 | 17.58 | 17.58 | 17.00 | 17.06 | 17.06 | -2.96% | 10,225 |
| Jun 17, 2026 | 17.40 | 17.74 | 17.40 | 17.58 | 17.58 | 1.03% | 3,877 |
| Jun 16, 2026 | 17.00 | 17.65 | 17.00 | 17.40 | 17.40 | 3.08% | 12,869 |
| Jun 15, 2026 | 16.50 | 16.97 | 16.50 | 16.88 | 16.88 | 2.74% | 13,347 |
| Jun 12, 2026 | 16.34 | 16.54 | 16.34 | 16.43 | 16.43 | 0.61% | 9,345 |
| Jun 11, 2026 | 16.00 | 16.41 | 16.00 | 16.33 | 16.33 | 0.86% | 9,888 |
| Jun 10, 2026 | 16.27 | 16.32 | 16.02 | 16.19 | 16.19 | -3.11% | 7,122 |
| Jun 9, 2026 | 16.68 | 16.75 | 16.37 | 16.71 | 16.71 | 1.77% | 18,058 |
| Jun 5, 2026 | 17.40 | 17.40 | 16.42 | 16.42 | 16.42 | -5.58% | 38,785 |
| Jun 4, 2026 | 18.03 | 18.03 | 16.80 | 17.39 | 17.39 | -3.92% | 26,919 |
| Jun 3, 2026 | 19.00 | 19.00 | 17.59 | 18.10 | 18.10 | -5.97% | 26,621 |
| Jun 2, 2026 | 19.42 | 19.49 | 19.05 | 19.25 | 19.25 | - | 6,534 |
| Jun 1, 2026 | 19.51 | 19.51 | 19.25 | 19.25 | 19.25 | -1.33% | 4,606 |
| May 29, 2026 | 19.30 | 19.55 | 19.30 | 19.51 | 19.51 | 1.30% | 14,097 |
| May 28, 2026 | 20.03 | 20.03 | 19.23 | 19.26 | 19.26 | -4.23% | 11,586 |
| May 27, 2026 | 20.10 | 20.16 | 19.91 | 20.11 | 20.11 | -1.03% | 8,484 |
| May 26, 2026 | 20.31 | 20.46 | 20.20 | 20.32 | 20.32 | -0.49% | 9,281 |
| May 25, 2026 | 20.61 | 20.61 | 20.27 | 20.42 | 20.42 | -1.64% | 7,995 |
| May 22, 2026 | 20.90 | 20.90 | 20.70 | 20.76 | 20.76 | -0.29% | 5,169 |
| May 21, 2026 | 20.75 | 20.96 | 20.71 | 20.82 | 20.82 | 0.14% | 2,983 |
| May 20, 2026 | 20.62 | 20.80 | 20.60 | 20.79 | 20.79 | 0.05% | 5,275 |
| May 19, 2026 | 20.68 | 20.80 | 20.63 | 20.78 | 20.78 | 0.63% | 3,806 |