Betashares Crypto Innovators ETF (ASX:CRYP)
Australia · Delayed Price · Currency is AUD 7.46
+0.32 (4.48%)
At close: Sep 10, 2025
ASX:CRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.45 | 7.54 | 7.39 | 7.46 | - | 4.48% | 59,543 |
| Sep 9, 2025 | 7.10 | 7.16 | 7.10 | 7.14 | - | 1.85% | 16,647 |
| Sep 8, 2025 | 7.04 | 7.04 | 7.00 | 7.01 | - | -1.27% | 5,530 |
| Sep 5, 2025 | 7.07 | 7.13 | 7.07 | 7.10 | - | -0.98% | 6,625 |
| Sep 4, 2025 | 7.24 | 7.25 | 7.17 | 7.17 | - | -2.98% | 5,270 |
| Sep 3, 2025 | 7.45 | 7.45 | 7.37 | 7.39 | - | -0.40% | 11,666 |
| Sep 2, 2025 | 7.33 | 7.43 | 7.33 | 7.42 | - | 1.23% | 104,970 |
| Sep 1, 2025 | 7.32 | 7.36 | 7.28 | 7.33 | - | -0.14% | 19,963 |
| Aug 29, 2025 | 7.36 | 7.41 | 7.33 | 7.34 | - | 0.41% | 9,667 |
| Aug 28, 2025 | 7.27 | 7.35 | 7.22 | 7.31 | - | -0.68% | 24,380 |
| Aug 27, 2025 | 7.35 | 7.37 | 7.32 | 7.36 | - | 2.44% | 20,445 |
| Aug 26, 2025 | 7.14 | 7.20 | 7.08 | 7.19 | - | 0.35% | 5,609 |
| Aug 25, 2025 | 7.21 | 7.23 | 7.16 | 7.16 | - | 0.28% | 45,170 |
| Aug 22, 2025 | 7.14 | 7.16 | 7.12 | 7.14 | - | -0.56% | 4,937 |
| Aug 21, 2025 | 7.18 | 7.20 | 7.15 | 7.18 | - | 1.84% | 21,424 |
| Aug 20, 2025 | 7.04 | 7.06 | 7.00 | 7.05 | - | -3.56% | 18,975 |
| Aug 19, 2025 | 7.32 | 7.40 | 7.31 | 7.31 | - | 2.45% | 40,804 |
| Aug 18, 2025 | 7.22 | 7.23 | 7.11 | 7.14 | - | -2.53% | 12,454 |
| Aug 15, 2025 | 7.29 | 7.34 | 7.27 | 7.32 | - | 1.53% | 31,968 |
| Aug 14, 2025 | 7.28 | 7.28 | 7.21 | 7.21 | - | 1.12% | 29,629 |
| Aug 13, 2025 | 7.25 | 7.25 | 7.11 | 7.13 | - | -1.93% | 34,624 |
| Aug 12, 2025 | 7.27 | 7.27 | 7.23 | 7.27 | - | -2.68% | 9,238 |
| Aug 11, 2025 | 7.29 | 7.49 | 7.29 | 7.47 | - | 3.18% | 26,435 |
| Aug 8, 2025 | 7.22 | 7.27 | 7.22 | 7.24 | - | 0.42% | 36,118 |
| Aug 7, 2025 | 7.23 | 7.24 | 7.21 | 7.21 | - | 1.69% | 14,626 |
| Aug 6, 2025 | 7.10 | 7.11 | 7.09 | 7.09 | - | -0.70% | 2,354 |
| Aug 5, 2025 | 7.22 | 7.25 | 7.13 | 7.14 | - | 0.71% | 22,550 |
| Aug 4, 2025 | 6.99 | 7.11 | 6.98 | 7.09 | - | -4.19% | 32,570 |
| Aug 1, 2025 | 7.44 | 7.47 | 7.37 | 7.40 | - | -3.90% | 32,974 |
| Jul 31, 2025 | 7.67 | 7.71 | 7.67 | 7.70 | - | 1.72% | 9,161 |
| Jul 30, 2025 | 7.56 | 7.58 | 7.50 | 7.57 | - | -2.95% | 18,737 |
| Jul 29, 2025 | 7.77 | 7.83 | 7.74 | 7.80 | - | -2.86% | 25,334 |
| Jul 28, 2025 | 8.02 | 8.05 | 7.95 | 8.03 | - | 3.75% | 6,871 |
| Jul 25, 2025 | 7.91 | 7.91 | 7.66 | 7.74 | - | -2.27% | 22,833 |
| Jul 24, 2025 | 8.00 | 8.00 | 7.90 | 7.92 | - | -1.86% | 33,881 |
| Jul 23, 2025 | 8.15 | 8.15 | 8.06 | 8.07 | - | 0.50% | 28,449 |
| Jul 22, 2025 | 8.13 | 8.16 | 8.02 | 8.03 | - | -3.14% | 47,793 |
| Jul 21, 2025 | 8.23 | 8.31 | 8.19 | 8.29 | - | -0.84% | 29,688 |
| Jul 18, 2025 | 8.35 | 8.39 | 8.31 | 8.36 | - | 3.34% | 9,453 |
| Jul 17, 2025 | 7.97 | 8.09 | 7.97 | 8.09 | - | 3.85% | 14,253 |
| Jul 16, 2025 | 7.79 | 7.79 | 7.77 | 7.79 | - | 0.13% | 13,827 |
| Jul 15, 2025 | 7.87 | 7.89 | 7.72 | 7.78 | - | -0.13% | 28,105 |
| Jul 14, 2025 | 7.69 | 7.89 | 7.68 | 7.79 | - | -1.52% | 74,916 |
| Jul 11, 2025 | 7.83 | 7.92 | 7.78 | 7.91 | - | 3.40% | 55,777 |
| Jul 10, 2025 | 7.70 | 7.70 | 7.62 | 7.65 | - | 2.00% | 59,391 |
| Jul 9, 2025 | 7.57 | 7.58 | 7.50 | 7.50 | - | -0.66% | 5,239 |
| Jul 8, 2025 | 7.49 | 7.59 | 7.49 | 7.55 | - | -1.82% | 14,229 |
| Jul 7, 2025 | 7.66 | 7.69 | 7.60 | 7.69 | - | 0.52% | 32,567 |
| Jul 4, 2025 | 7.69 | 7.69 | 7.60 | 7.65 | - | 0.66% | 36,147 |
| Jul 3, 2025 | 7.44 | 7.60 | 7.44 | 7.60 | - | 4.40% | 47,384 |