Vaneck Bitcoin ETF (ASX:VBTC)
Australia · Delayed Price · Currency is AUD 19.47
+0.83 (4.45%)
At close: Feb 26, 2026
ASX:VBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19.40 | 19.40 | 19.04 | 19.30 | - | -0.87% | 38,519 |
| Feb 26, 2026 | 19.33 | 19.51 | 19.23 | 19.47 | 19.47 | 4.45% | 156,521 |
| Feb 25, 2026 | 18.26 | 18.92 | 18.26 | 18.64 | 18.64 | 1.97% | 54,934 |
| Feb 24, 2026 | 18.56 | 18.60 | 18.00 | 18.28 | 18.28 | -1.30% | 52,980 |
| Feb 23, 2026 | 19.50 | 19.99 | 18.36 | 18.52 | 18.52 | -4.19% | 221,312 |
| Feb 20, 2026 | 19.10 | 19.38 | 19.10 | 19.33 | 19.33 | 0.99% | 35,991 |
| Feb 19, 2026 | 19.25 | 19.25 | 19.00 | 19.14 | 19.14 | -1.09% | 69,868 |
| Feb 18, 2026 | 19.49 | 19.49 | 19.09 | 19.35 | 19.35 | -1.17% | 84,191 |
| Feb 17, 2026 | 19.67 | 19.80 | 19.55 | 19.58 | 19.58 | -0.15% | 38,407 |
| Feb 16, 2026 | 19.77 | 19.77 | 19.44 | 19.61 | 19.61 | 3.37% | 115,099 |
| Feb 13, 2026 | 18.80 | 19.03 | 18.80 | 18.97 | 18.97 | -0.32% | 64,172 |
| Feb 12, 2026 | 19.47 | 19.47 | 18.93 | 19.03 | 19.03 | -0.94% | 89,745 |
| Feb 11, 2026 | 19.93 | 19.93 | 19.14 | 19.21 | 19.21 | -3.61% | 124,720 |
| Feb 10, 2026 | 20.15 | 20.15 | 19.76 | 19.93 | 19.93 | -2.30% | 63,835 |
| Feb 9, 2026 | 20.50 | 20.86 | 20.15 | 20.40 | 20.40 | 5.21% | 126,675 |
| Feb 6, 2026 | 19.40 | 19.40 | 17.60 | 19.39 | 19.39 | -5.23% | 681,977 |
| Feb 5, 2026 | 21.62 | 21.62 | 20.46 | 20.46 | 20.46 | -7.00% | 184,883 |
| Feb 4, 2026 | 22.34 | 22.34 | 21.71 | 22.00 | 22.00 | -3.72% | 121,920 |
| Feb 3, 2026 | 22.42 | 24.00 | 22.42 | 22.85 | 22.85 | 3.72% | 62,459 |
| Feb 2, 2026 | 23.00 | 23.00 | 21.66 | 22.03 | 22.03 | -7.94% | 186,493 |
| Jan 30, 2026 | 24.49 | 24.49 | 23.22 | 23.93 | 23.93 | -4.85% | 133,520 |
| Jan 29, 2026 | 25.62 | 25.67 | 25.05 | 25.15 | 25.15 | -2.14% | 69,231 |
| Jan 28, 2026 | 25.81 | 25.84 | 25.64 | 25.70 | 25.70 | -0.58% | 93,076 |
| Jan 27, 2026 | 26.10 | 26.10 | 25.68 | 25.85 | 25.85 | -2.45% | 96,610 |
| Jan 23, 2026 | 26.55 | 27.00 | 26.29 | 26.50 | 26.50 | - | 58,103 |
| Jan 22, 2026 | 26.95 | 26.95 | 26.50 | 26.50 | 26.50 | -1.16% | 37,942 |
| Jan 21, 2026 | 26.88 | 26.98 | 26.37 | 26.81 | 26.81 | -2.51% | 115,275 |
| Jan 20, 2026 | 28.04 | 28.04 | 27.50 | 27.50 | 27.50 | -1.93% | 32,382 |
| Jan 19, 2026 | 28.92 | 29.00 | 27.90 | 28.04 | 28.04 | -2.71% | 53,004 |
| Jan 16, 2026 | 28.94 | 28.94 | 28.61 | 28.82 | 28.82 | -1.20% | 28,310 |
| Jan 15, 2026 | 29.50 | 29.51 | 29.03 | 29.17 | 29.17 | 1.28% | 82,164 |
| Jan 14, 2026 | 28.50 | 28.99 | 28.50 | 28.80 | 28.80 | 4.58% | 60,654 |
| Jan 13, 2026 | 27.60 | 27.60 | 27.37 | 27.54 | 27.54 | -0.86% | 60,101 |
| Jan 12, 2026 | 27.66 | 27.94 | 27.28 | 27.78 | 27.78 | 1.02% | 53,844 |
| Jan 9, 2026 | 27.62 | 27.63 | 27.45 | 27.50 | 27.50 | 0.18% | 15,206 |
| Jan 8, 2026 | 27.47 | 27.50 | 27.29 | 27.45 | 27.45 | -1.08% | 28,694 |
| Jan 7, 2026 | 28.12 | 28.20 | 27.69 | 27.75 | 27.75 | -1.53% | 78,222 |
| Jan 6, 2026 | 28.50 | 28.50 | 28.18 | 28.18 | 28.18 | 0.32% | 71,590 |
| Jan 5, 2026 | 27.60 | 28.25 | 27.52 | 28.09 | 28.09 | 5.09% | 73,376 |
| Jan 2, 2026 | 26.99 | 27.21 | 26.71 | 26.73 | 26.73 | -0.34% | 122,787 |
| Dec 31, 2025 | 26.65 | 27.03 | 26.63 | 26.82 | 26.82 | 1.98% | 27,711 |
| Dec 30, 2025 | 26.53 | 26.53 | 26.20 | 26.30 | 26.30 | -3.13% | 41,954 |
| Dec 29, 2025 | 27.18 | 27.21 | 26.40 | 27.15 | 27.15 | 3.35% | 81,027 |
| Dec 24, 2025 | 26.53 | 26.53 | 26.24 | 26.27 | 26.27 | -1.54% | 43,987 |
| Dec 23, 2025 | 27.62 | 27.62 | 26.68 | 26.68 | 26.68 | -1.77% | 46,950 |
| Dec 22, 2025 | 27.22 | 27.42 | 26.88 | 27.16 | 27.16 | 2.07% | 43,414 |
| Dec 19, 2025 | 26.46 | 26.70 | 26.05 | 26.61 | 26.61 | 0.30% | 55,051 |
| Dec 18, 2025 | 26.52 | 26.65 | 26.31 | 26.53 | 26.53 | -0.08% | 54,473 |
| Dec 17, 2025 | 26.76 | 26.82 | 26.51 | 26.55 | 26.55 | 1.18% | 65,120 |
| Dec 16, 2025 | 26.40 | 26.45 | 26.00 | 26.24 | 26.24 | -4.02% | 117,744 |