Stock listing
ASX:IBIT iShares Bitcoin ETF Share Price
Follow iShares Bitcoin ETF into a list and get an email when it puts out news.
Share price · ASX:IBIT
$21.10 AUD +0.03 (+0.1%)
Delayed at least 15 minutes · 10:42 AM GMT+11, Nov 2, 2026
- Day range so far
- $21.00 – $21.22 AUDDelayed at least 15 minutes · 10:42 AM GMT+11, Nov 2, 2026
- Volume
- 7,146 sharesDelayed at least 15 minutes · 10:42 AM GMT+11, Nov 2, 2026
- Traded on an average day
- $501,501 AUDMedian day 15,653 shares · last 3 months, Aug 3, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Oct 30, 2026 · ASX:IBIT · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.07 | -0.42 | -2.0% | $21.57 | $21.57 | $20.60 | 136,605 | |
| $21.49 | -0.35 | -1.6% | $22.08 | $22.08 | $21.42 | 3,960 | |
| $21.84 | +0.36 | +1.7% | $21.61 | $21.89 | $21.61 | 5,545 | |
| $21.48 | -0.12 | -0.6% | $21.60 | $21.68 | $21.48 | 6,102 | |
| $21.60 | -0.52 | -2.4% | $21.91 | $21.91 | $21.41 | 17,186 | |
| $22.12 | -0.27 | -1.2% | $22.18 | $22.18 | $21.93 | 9,582 | |
| $22.39 | +0.01 | 0.0% | $22.80 | $22.80 | $22.34 | 17,971 | |
| $22.38 | +0.08 | +0.4% | $22.30 | $22.48 | $22.30 | 5,087 | |
| $22.30 | -0.17 | -0.8% | $22.47 | $22.47 | $22.11 | 5,252 | |
| $22.47 | +0.06 | +0.3% | $22.86 | $22.86 | $22.32 | 3,140 | |
| $22.41 | +0.23 | +1.0% | $22.30 | $22.56 | $22.30 | 2,507 | |
| $22.18 | -0.44 | -1.9% | $22.40 | $22.40 | $22.00 | 11,772 | |
| $22.62 | -0.10 | -0.4% | $22.86 | $22.86 | $22.59 | 4,404 | |
| $22.72 | -0.14 | -0.6% | $22.75 | $22.75 | $22.11 | 6,330 | |
| $22.86 | +0.47 | +2.1% | $22.50 | $22.86 | $22.50 | 7,842 | |
| $22.39 | -0.08 | -0.4% | $22.47 | $22.47 | $22.22 | 5,703 | |
| $22.47 | -0.42 | -1.8% | $22.87 | $22.87 | $22.47 | 18,424 | |
| $22.89 | -0.41 | -1.8% | $23.40 | $23.46 | $22.76 | 15,866 | |
| $23.30 | -0.06 | -0.3% | $23.36 | $23.44 | $23.25 | 21,689 | |
| $23.36 | -0.16 | -0.7% | $23.72 | $23.73 | $23.36 | 20,076 | |
| $23.52 | +0.56 | +2.4% | $23.28 | $23.97 | $23.19 | 19,375 | |
| $22.96 | +0.11 | +0.5% | $23.50 | $23.50 | $22.77 | 25,449 | |
| $22.85 | +0.40 | +1.8% | $22.73 | $22.85 | $22.63 | 3,530 | |
| $22.45 | -0.01 | 0.0% | $22.62 | $22.62 | $22.38 | 3,641 | |
| $22.46 | -0.42 | -1.8% | $22.89 | $22.97 | $22.35 | 31,306 | |
| $22.88 | +0.22 | +1.0% | $23.00 | $23.00 | $22.76 | 6,236 | |
| $22.66 | -0.54 | -2.3% | $22.79 | $22.79 | $22.62 | 13,749 | |
| $23.20 | +0.51 | +2.2% | $23.13 | $23.31 | $22.99 | 15,653 | |
| $22.69 | +0.96 | +4.4% | $23.05 | $23.05 | $22.69 | 54,052 | |
| $21.73 | +1.10 | +5.3% | $21.57 | $21.80 | $21.57 | 24,241 | |
| $20.63 | +0.28 | +1.4% | $20.40 | $20.65 | $20.35 | 5,627 | |
| $20.35 | +0.15 | +0.7% | $20.41 | $20.45 | $20.35 | 7,923 | |
| $20.20 | -0.45 | -2.2% | $20.20 | $20.24 | $20.09 | 22,222 | |
| $20.65 | +0.06 | +0.3% | $20.74 | $20.78 | $20.63 | 12,518 | |
| $20.59 | +0.16 | +0.8% | $20.41 | $20.61 | $20.35 | 14,397 | |
| $20.43 | -0.19 | -0.9% | $20.32 | $20.43 | $20.30 | 16,683 | |
| $20.62 | -0.07 | -0.3% | $20.70 | $20.70 | $20.52 | 18,542 | |
| $20.69 | -0.02 | -0.1% | $20.65 | $20.79 | $20.64 | 11,728 | |
| $20.71 | -0.29 | -1.4% | $20.82 | $20.90 | $20.71 | 17,673 | |
| $21.00 | -0.31 | -1.5% | $21.19 | $21.19 | $21.00 | 43,546 | |
| $21.31 | +0.72 | +3.5% | $21.36 | $21.45 | $21.25 | 24,769 | |
| $20.59 | -0.04 | -0.2% | $20.52 | $20.59 | $20.38 | 14,992 | |
| $20.63 | -0.29 | -1.4% | $20.59 | $20.67 | $20.40 | 10,241 | |
| $20.92 | +0.26 | +1.3% | $21.00 | $21.00 | $20.72 | 8,861 | |
| $20.66 | -0.43 | -2.0% | $20.63 | $20.72 | $20.49 | 28,647 | |
| $21.09 | +0.26 | +1.2% | $21.20 | $21.30 | $21.00 | 44,896 | |
| $20.83 | -0.06 | -0.3% | $20.90 | $20.90 | $20.75 | 8,814 | |
| $20.89 | -0.53 | -2.5% | $20.83 | $20.91 | $20.76 | 24,692 | |
| $21.42 | +0.99 | +4.8% | $20.96 | $21.47 | $20.88 | 113,654 | |
| $20.43 | +0.40 | +2.0% | $20.54 | $20.57 | $20.35 | 264,961 | |
| $20.03 | +1.52 | +8.2% | $19.12 | $20.13 | $19.12 | 57,481 | |
| $18.51 | +1.26 | +7.3% | $18.25 | $18.62 | $18.25 | 58,439 | |
| $17.25 | +0.13 | +0.8% | $17.32 | $17.32 | $17.23 | 9,053 | |
| $17.12 | +0.17 | +1.0% | $17.03 | $17.23 | $17.03 | 7,180 | |
| $16.95 | -0.05 | -0.3% | $16.90 | $16.98 | $16.77 | 43,318 | |
| $17.00 | -0.20 | -1.2% | $17.37 | $17.37 | $17.00 | 5,383 | |
| $17.20 | +0.05 | +0.3% | $17.02 | $17.22 | $17.02 | 19,801 | |
| $17.15 | -0.09 | -0.5% | $17.10 | $17.17 | $17.06 | 28,093 | |
| $17.24 | -0.25 | -1.4% | $17.22 | $17.25 | $17.18 | 17,851 | |
| $17.49 | +0.15 | +0.9% | $17.45 | $17.53 | $17.42 | 35,481 | |
| $17.34 | -0.14 | -0.8% | $17.48 | $17.64 | $17.00 | 18,648 | |
| $17.48 | +0.15 | +0.9% | $17.36 | $17.48 | $17.33 | 2,919 | |
| $17.33 | +0.08 | +0.5% | $17.25 | $17.35 | $17.24 | 10,728 | |
| $17.25 | +0.33 | +2.0% | $17.19 | $17.26 | $17.17 | 9,011 | |
| $16.92 | -0.40 | -2.3% | $17.15 | $17.15 | $16.92 | 20,630 |
- Ticker
- ASX:IBIT
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
iShares Bitcoin ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares Bitcoin ETF.