Betashares Capital Ltd. - Ethereum ETF (ASX:QETH)
Australia
· Delayed Price · Currency is AUD 31.93
+2.13 (7.15%)
Last updated: Dec 3, 2025, 12:23 PM AEST
ASX:QETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.70 | 33.70 | 33.04 | 33.24 | 33.24 | -1.36% | 2,495 |
| Dec 4, 2025 | 32.40 | 34.01 | 32.40 | 33.70 | 33.70 | 4.22% | 4,967 |
| Dec 3, 2025 | 30.04 | 32.34 | 30.04 | 32.34 | 32.34 | 8.51% | 9,851 |
| Dec 2, 2025 | 29.88 | 30.04 | 29.68 | 29.80 | 29.80 | -0.90% | 16,171 |
| Dec 1, 2025 | 32.72 | 32.72 | 29.91 | 30.07 | 30.07 | -8.07% | 16,856 |
| Nov 28, 2025 | 32.55 | 32.71 | 31.91 | 32.71 | 32.71 | 0.96% | 1,791 |
| Nov 27, 2025 | 32.26 | 32.70 | 32.17 | 32.40 | 32.40 | 3.12% | 16,268 |
| Nov 26, 2025 | 31.68 | 32.07 | 31.36 | 31.42 | 31.42 | -0.82% | 8,194 |
| Nov 25, 2025 | 31.88 | 31.98 | 31.39 | 31.68 | 31.68 | 2.33% | 11,690 |
| Nov 24, 2025 | 30.61 | 30.96 | 29.95 | 30.96 | 30.96 | 1.34% | 15,131 |
| Nov 21, 2025 | 32.00 | 32.00 | 30.00 | 30.55 | 30.55 | -6.86% | 17,106 |
| Nov 20, 2025 | 32.75 | 32.81 | 32.20 | 32.80 | 32.80 | 0.58% | 10,837 |
| Nov 19, 2025 | 33.00 | 33.48 | 32.61 | 32.61 | 32.61 | 1.08% | 11,008 |
| Nov 18, 2025 | 33.60 | 33.60 | 31.70 | 32.26 | 32.26 | -5.17% | 24,307 |
| Nov 17, 2025 | 33.33 | 34.07 | 32.19 | 34.02 | 34.02 | 0.80% | 15,007 |
| Nov 14, 2025 | 34.91 | 35.24 | 33.27 | 33.75 | 33.75 | -8.64% | 21,356 |
| Nov 13, 2025 | 36.45 | 36.94 | 36.00 | 36.94 | 36.94 | 0.16% | 9,963 |
| Nov 12, 2025 | 37.20 | 37.20 | 36.41 | 36.88 | 36.88 | -3.66% | 4,329 |
| Nov 11, 2025 | 39.13 | 39.13 | 38.00 | 38.28 | 38.28 | -1.16% | 4,255 |
| Nov 10, 2025 | 38.11 | 39.15 | 38.11 | 38.73 | 38.73 | 7.32% | 17,687 |
| Nov 7, 2025 | 35.70 | 36.14 | 35.30 | 36.09 | 36.09 | -1.88% | 9,027 |
| Nov 6, 2025 | 36.84 | 36.97 | 36.33 | 36.78 | 36.78 | 2.88% | 15,663 |
| Nov 5, 2025 | 35.04 | 36.04 | 34.29 | 35.75 | 35.75 | -7.79% | 52,973 |
| Nov 4, 2025 | 39.00 | 39.00 | 38.07 | 38.77 | 38.77 | -2.22% | 27,651 |
| Nov 3, 2025 | 41.20 | 41.71 | 39.55 | 39.65 | 39.65 | -3.62% | 7,015 |
| Oct 31, 2025 | 40.91 | 41.14 | 40.10 | 41.14 | 41.14 | 0.34% | 6,949 |
| Oct 30, 2025 | 42.25 | 42.25 | 40.64 | 41.00 | 41.00 | -3.03% | 8,189 |
| Oct 29, 2025 | 42.43 | 42.43 | 41.94 | 42.28 | 42.28 | -2.89% | 5,649 |
| Oct 28, 2025 | 44.22 | 44.22 | 43.40 | 43.54 | 43.54 | -3.24% | 7,860 |
| Oct 27, 2025 | 44.35 | 45.04 | 44.30 | 45.00 | 45.00 | 5.51% | 13,136 |
| Oct 24, 2025 | 41.53 | 42.68 | 41.20 | 42.65 | 42.65 | 3.27% | 7,379 |
| Oct 23, 2025 | 40.99 | 41.34 | 40.35 | 41.30 | 41.30 | -0.67% | 3,522 |
| Oct 22, 2025 | 42.00 | 42.00 | 41.13 | 41.58 | 41.58 | 0.63% | 9,137 |
| Oct 21, 2025 | 43.36 | 43.45 | 41.32 | 41.32 | 41.32 | -4.79% | 11,019 |
| Oct 20, 2025 | 43.29 | 43.41 | 41.87 | 43.40 | 43.40 | 3.04% | 14,457 |
| Oct 17, 2025 | 42.46 | 42.46 | 41.52 | 42.12 | 42.12 | -2.05% | 46,938 |
| Oct 16, 2025 | 43.32 | 43.33 | 42.37 | 43.00 | 43.00 | -2.49% | 15,595 |
| Oct 15, 2025 | 44.18 | 44.52 | 43.59 | 44.10 | 44.10 | - | 12,188 |
| Oct 14, 2025 | 44.68 | 45.67 | 44.10 | 44.10 | 44.10 | -0.34% | 15,706 |
| Oct 13, 2025 | 44.44 | 45.04 | 44.00 | 44.25 | 44.25 | -3.87% | 38,113 |
| Oct 10, 2025 | 47.03 | 47.03 | 46.03 | 46.03 | 46.03 | -2.15% | 11,601 |
| Oct 9, 2025 | 47.76 | 47.97 | 46.86 | 47.04 | 47.04 | -0.72% | 11,820 |
| Oct 8, 2025 | 48.65 | 48.65 | 47.00 | 47.38 | 47.38 | -4.80% | 11,720 |
| Oct 7, 2025 | 49.00 | 49.77 | 49.00 | 49.77 | 49.77 | 4.23% | 12,120 |
| Oct 6, 2025 | 48.00 | 48.00 | 47.54 | 47.75 | 47.75 | 0.65% | 7,970 |
| Oct 3, 2025 | 47.21 | 48.20 | 47.19 | 47.44 | 47.44 | 2.73% | 10,073 |
| Oct 2, 2025 | 45.75 | 46.37 | 45.73 | 46.18 | 46.18 | 5.43% | 19,287 |
| Oct 1, 2025 | 43.88 | 44.11 | 43.60 | 43.80 | 43.80 | -0.90% | 4,489 |
| Sep 30, 2025 | 45.00 | 45.00 | 44.08 | 44.20 | 44.20 | 1.14% | 3,260 |
| Sep 29, 2025 | 43.00 | 44.12 | 43.00 | 43.70 | 43.70 | 4.25% | 8,623 |