Vaneck Bitcoin ETF (ASX:VBTC)
Australia · Delayed Price · Currency is AUD 35.70
-0.18 (-0.50%)
At close: Aug 22, 2025, 4:00 PM AEST
ASX:VBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 35.72 | 35.79 | 35.41 | 35.70 | - | -0.50% | 81,900 |
| Aug 21, 2025 | 35.95 | 36.15 | 35.87 | 35.88 | - | 0.34% | 78,330 |
| Aug 20, 2025 | 35.53 | 35.79 | 35.38 | 35.76 | - | -0.61% | 72,569 |
| Aug 19, 2025 | 36.14 | 36.46 | 35.77 | 35.98 | - | -0.03% | 73,852 |
| Aug 18, 2025 | 36.69 | 36.69 | 35.79 | 35.99 | - | -2.99% | 102,146 |
| Aug 15, 2025 | 37.63 | 37.70 | 36.82 | 37.10 | - | -1.83% | 91,844 |
| Aug 14, 2025 | 38.04 | 38.50 | 37.79 | 37.79 | - | 2.16% | 126,167 |
| Aug 13, 2025 | 37.35 | 37.36 | 36.95 | 36.99 | - | -0.22% | 54,037 |
| Aug 12, 2025 | 37.13 | 37.15 | 36.87 | 37.07 | - | -2.32% | 83,310 |
| Aug 11, 2025 | 36.98 | 38.00 | 36.98 | 37.95 | - | 4.60% | 127,302 |
| Aug 8, 2025 | 36.35 | 36.61 | 36.22 | 36.28 | - | 1.71% | 42,890 |
| Aug 7, 2025 | 35.76 | 35.94 | 35.54 | 35.67 | - | -0.03% | 37,818 |
| Aug 6, 2025 | 35.83 | 35.83 | 35.36 | 35.68 | - | -0.61% | 90,766 |
| Aug 5, 2025 | 36.00 | 36.06 | 35.85 | 35.90 | - | 0.22% | 55,336 |
| Aug 4, 2025 | 35.88 | 36.03 | 35.69 | 35.82 | - | -1.65% | 85,085 |
| Aug 1, 2025 | 36.59 | 36.59 | 36.04 | 36.42 | - | -1.83% | 93,354 |
| Jul 31, 2025 | 36.98 | 37.30 | 36.98 | 37.10 | - | 0.98% | 49,292 |
| Jul 30, 2025 | 36.95 | 36.95 | 36.48 | 36.74 | - | -0.57% | 35,807 |
| Jul 29, 2025 | 37.00 | 37.00 | 36.55 | 36.95 | - | - | 52,668 |
| Jul 28, 2025 | 36.60 | 36.99 | 36.60 | 36.95 | - | 3.59% | 60,387 |
| Jul 25, 2025 | 36.47 | 36.47 | 35.46 | 35.67 | - | -1.05% | 85,409 |
| Jul 24, 2025 | 36.56 | 36.64 | 36.05 | 36.05 | - | -1.64% | 80,737 |
| Jul 23, 2025 | 37.19 | 37.59 | 36.63 | 36.65 | - | 0.38% | 54,257 |
| Jul 22, 2025 | 36.59 | 36.74 | 36.20 | 36.51 | - | -1.03% | 58,773 |
| Jul 21, 2025 | 37.00 | 37.01 | 36.35 | 36.89 | - | -2.04% | 136,281 |
| Jul 18, 2025 | 37.20 | 37.67 | 37.18 | 37.66 | - | 1.56% | 72,206 |
| Jul 17, 2025 | 37.00 | 37.15 | 36.80 | 37.08 | - | 1.17% | 74,892 |
| Jul 16, 2025 | 36.80 | 36.80 | 36.42 | 36.65 | - | 1.08% | 70,045 |
| Jul 15, 2025 | 37.25 | 37.25 | 36.05 | 36.26 | - | -4.12% | 164,246 |
| Jul 14, 2025 | 37.00 | 37.91 | 36.68 | 37.82 | - | 3.90% | 138,791 |
| Jul 11, 2025 | 35.50 | 36.50 | 35.50 | 36.40 | - | 5.69% | 139,230 |
| Jul 10, 2025 | 34.50 | 34.58 | 34.38 | 34.44 | - | 2.10% | 43,600 |
| Jul 9, 2025 | 33.86 | 33.95 | 33.63 | 33.73 | - | 0.45% | 38,269 |
| Jul 8, 2025 | 33.75 | 34.15 | 33.42 | 33.58 | - | -1.35% | 56,747 |
| Jul 7, 2025 | 33.80 | 34.15 | 33.70 | 34.04 | - | 1.13% | 56,280 |
| Jul 4, 2025 | 34.00 | 34.00 | 33.64 | 33.66 | - | -0.41% | 40,164 |
| Jul 3, 2025 | 33.62 | 33.87 | 33.53 | 33.80 | - | 2.74% | 47,998 |
| Jul 2, 2025 | 32.80 | 32.91 | 32.47 | 32.90 | - | -0.21% | 67,422 |
| Jul 1, 2025 | 33.53 | 33.53 | 32.90 | 32.97 | - | -1.70% | 43,907 |
| Jun 30, 2025 | 33.57 | 33.79 | 33.49 | 33.54 | - | 0.75% | 45,761 |
| Jun 27, 2025 | 33.27 | 33.38 | 32.99 | 33.29 | - | -0.54% | 44,629 |
| Jun 26, 2025 | 33.42 | 33.58 | 33.38 | 33.47 | - | 0.84% | 40,468 |
| Jun 25, 2025 | 33.30 | 33.34 | 33.08 | 33.19 | - | 0.67% | 27,648 |
| Jun 24, 2025 | 33.02 | 33.68 | 32.73 | 32.97 | - | 2.39% | 39,122 |
| Jun 23, 2025 | 32.33 | 32.33 | 31.68 | 32.20 | - | -1.50% | 104,616 |
| Jun 20, 2025 | 32.95 | 32.95 | 32.55 | 32.69 | - | -0.79% | 31,676 |
| Jun 19, 2025 | 32.84 | 32.95 | 32.67 | 32.95 | - | 0.15% | 31,089 |
| Jun 18, 2025 | 32.90 | 32.93 | 32.65 | 32.90 | - | -1.05% | 47,476 |
| Jun 17, 2025 | 33.59 | 33.59 | 33.12 | 33.25 | - | -0.12% | 50,328 |
| Jun 16, 2025 | 32.89 | 33.35 | 32.88 | 33.29 | - | 2.12% | 50,989 |