Vaneck Bitcoin ETF (ASX:VBTC)
Australia · Delayed Price · Currency is AUD 35.93
+0.46 (1.30%)
At close: Sep 18, 2025
ASX:VBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 35.56 | 35.99 | 35.40 | 35.93 | 35.93 | 1.30% | 59,940 |
| Sep 17, 2025 | 35.39 | 35.52 | 35.26 | 35.47 | 35.47 | 0.62% | 43,306 |
| Sep 16, 2025 | 35.50 | 35.50 | 34.95 | 35.25 | 35.25 | -0.70% | 21,533 |
| Sep 15, 2025 | 35.21 | 35.50 | 34.95 | 35.50 | 35.50 | 0.82% | 49,771 |
| Sep 12, 2025 | 35.40 | 35.40 | 34.98 | 35.21 | 35.21 | 0.49% | 34,174 |
| Sep 11, 2025 | 34.72 | 35.10 | 34.72 | 35.04 | 35.04 | 2.40% | 61,619 |
| Sep 10, 2025 | 34.38 | 34.38 | 34.08 | 34.22 | 34.22 | -0.32% | 32,270 |
| Sep 9, 2025 | 34.47 | 34.47 | 34.10 | 34.33 | 34.33 | 0.29% | 43,366 |
| Sep 8, 2025 | 34.60 | 34.61 | 34.17 | 34.23 | 34.23 | -1.07% | 50,368 |
| Sep 5, 2025 | 34.50 | 34.64 | 34.28 | 34.60 | 34.60 | 0.82% | 54,909 |
| Sep 4, 2025 | 34.45 | 34.72 | 34.31 | 34.32 | 34.32 | -0.29% | 39,956 |
| Sep 3, 2025 | 34.54 | 34.70 | 34.38 | 34.42 | 34.42 | 0.73% | 79,020 |
| Sep 2, 2025 | 33.59 | 34.22 | 33.59 | 34.17 | 34.17 | 2.46% | 47,813 |
| Sep 1, 2025 | 34.70 | 34.70 | 33.20 | 33.35 | 33.35 | -3.19% | 134,305 |
| Aug 29, 2025 | 34.99 | 34.99 | 34.41 | 34.45 | 34.45 | -1.99% | 39,064 |
| Aug 28, 2025 | 34.63 | 35.20 | 34.50 | 35.15 | 35.15 | 1.12% | 39,549 |
| Aug 27, 2025 | 35.00 | 35.00 | 34.59 | 34.76 | 34.76 | 0.84% | 126,949 |
| Aug 26, 2025 | 34.46 | 34.53 | 34.00 | 34.47 | 34.47 | -1.57% | 123,904 |
| Aug 25, 2025 | 35.69 | 35.97 | 35.02 | 35.02 | 35.02 | -1.90% | 110,546 |
| Aug 22, 2025 | 35.72 | 35.79 | 35.41 | 35.70 | 35.70 | -0.50% | 81,900 |
| Aug 21, 2025 | 35.95 | 36.15 | 35.87 | 35.88 | 35.88 | 0.34% | 78,330 |
| Aug 20, 2025 | 35.53 | 35.79 | 35.38 | 35.76 | 35.76 | -0.61% | 72,569 |
| Aug 19, 2025 | 36.14 | 36.46 | 35.77 | 35.98 | 35.98 | -0.03% | 73,852 |
| Aug 18, 2025 | 36.69 | 36.69 | 35.79 | 35.99 | 35.99 | -2.99% | 102,146 |
| Aug 15, 2025 | 37.63 | 37.70 | 36.82 | 37.10 | 37.10 | -1.83% | 91,844 |
| Aug 14, 2025 | 38.04 | 38.50 | 37.79 | 37.79 | 37.79 | 2.16% | 126,167 |
| Aug 13, 2025 | 37.35 | 37.36 | 36.95 | 36.99 | 36.99 | -0.22% | 54,037 |
| Aug 12, 2025 | 37.13 | 37.15 | 36.87 | 37.07 | 37.07 | -2.32% | 83,310 |
| Aug 11, 2025 | 36.98 | 38.00 | 36.98 | 37.95 | 37.95 | 4.60% | 127,302 |
| Aug 8, 2025 | 36.35 | 36.61 | 36.22 | 36.28 | 36.28 | 1.71% | 42,890 |
| Aug 7, 2025 | 35.76 | 35.94 | 35.54 | 35.67 | 35.67 | -0.03% | 37,818 |
| Aug 6, 2025 | 35.83 | 35.83 | 35.36 | 35.68 | 35.68 | -0.61% | 90,766 |
| Aug 5, 2025 | 36.00 | 36.06 | 35.85 | 35.90 | 35.90 | 0.22% | 55,336 |
| Aug 4, 2025 | 35.88 | 36.03 | 35.69 | 35.82 | 35.82 | -1.65% | 85,085 |
| Aug 1, 2025 | 36.59 | 36.59 | 36.04 | 36.42 | 36.42 | -1.83% | 93,354 |
| Jul 31, 2025 | 36.98 | 37.30 | 36.98 | 37.10 | 37.10 | 0.98% | 49,292 |
| Jul 30, 2025 | 36.95 | 36.95 | 36.48 | 36.74 | 36.74 | -0.57% | 35,807 |
| Jul 29, 2025 | 37.00 | 37.00 | 36.55 | 36.95 | 36.95 | - | 52,668 |
| Jul 28, 2025 | 36.60 | 36.99 | 36.60 | 36.95 | 36.95 | 3.59% | 60,387 |
| Jul 25, 2025 | 36.47 | 36.47 | 35.46 | 35.67 | 35.67 | -1.05% | 85,409 |
| Jul 24, 2025 | 36.56 | 36.64 | 36.05 | 36.05 | 36.05 | -1.64% | 80,737 |
| Jul 23, 2025 | 37.19 | 37.59 | 36.63 | 36.65 | 36.65 | 0.38% | 54,257 |
| Jul 22, 2025 | 36.59 | 36.74 | 36.20 | 36.51 | 36.51 | -1.03% | 58,773 |
| Jul 21, 2025 | 37.00 | 37.01 | 36.35 | 36.89 | 36.89 | -2.04% | 136,281 |
| Jul 18, 2025 | 37.20 | 37.67 | 37.18 | 37.66 | 37.66 | 1.56% | 72,206 |
| Jul 17, 2025 | 37.00 | 37.15 | 36.80 | 37.08 | 37.08 | 1.17% | 74,892 |
| Jul 16, 2025 | 36.80 | 36.80 | 36.42 | 36.65 | 36.65 | 1.08% | 70,045 |
| Jul 15, 2025 | 37.25 | 37.25 | 36.05 | 36.26 | 36.26 | -4.12% | 164,246 |
| Jul 14, 2025 | 37.00 | 37.91 | 36.68 | 37.82 | 37.82 | 3.90% | 138,791 |
| Jul 11, 2025 | 35.50 | 36.50 | 35.50 | 36.40 | 36.40 | 5.69% | 139,230 |