Betashares Crypto Innovators ETF (ASX:CRYP)
Australia · Delayed Price · Currency is AUD 7.41
-0.14 (-1.85%)
At close: Jan 23, 2026
ASX:CRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 7.25 | 7.39 | 7.25 | 7.39 | 7.39 | -0.27% | 131,968 |
| Jan 23, 2026 | 7.54 | 7.54 | 7.40 | 7.41 | 7.41 | -1.85% | 87,863 |
| Jan 22, 2026 | 7.61 | 7.63 | 7.55 | 7.55 | 7.55 | -0.66% | 81,702 |
| Jan 21, 2026 | 7.61 | 7.67 | 7.50 | 7.60 | 7.60 | -1.43% | 167,076 |
| Jan 20, 2026 | 7.75 | 7.84 | 7.71 | 7.71 | 7.71 | -1.66% | 127,149 |
| Jan 19, 2026 | 8.13 | 8.13 | 7.84 | 7.84 | 7.84 | -0.13% | 232,297 |
| Jan 16, 2026 | 7.86 | 7.87 | 7.78 | 7.85 | 7.85 | -0.88% | 119,487 |
| Jan 15, 2026 | 8.08 | 8.08 | 7.92 | 7.92 | 7.92 | -0.13% | 125,896 |
| Jan 14, 2026 | 7.92 | 8.05 | 7.92 | 7.93 | 7.93 | 3.12% | 265,050 |
| Jan 13, 2026 | 7.75 | 7.75 | 7.67 | 7.69 | 7.69 | 1.59% | 162,118 |
| Jan 12, 2026 | 7.52 | 7.60 | 7.52 | 7.57 | 7.57 | 1.20% | 104,120 |
| Jan 9, 2026 | 7.50 | 7.54 | 7.35 | 7.48 | 7.48 | 2.05% | 148,603 |
| Jan 8, 2026 | 7.39 | 7.39 | 7.32 | 7.33 | 7.33 | -2.79% | 81,958 |
| Jan 7, 2026 | 7.61 | 7.65 | 7.52 | 7.54 | 7.54 | -0.53% | 121,364 |
| Jan 6, 2026 | 7.60 | 7.64 | 7.54 | 7.58 | 7.58 | 3.69% | 220,440 |
| Jan 5, 2026 | 7.02 | 7.36 | 7.00 | 7.31 | 7.31 | 8.30% | 262,187 |
| Jan 2, 2026 | 6.80 | 6.89 | 6.74 | 6.75 | 6.75 | -0.74% | 87,816 |
| Dec 31, 2025 | 6.77 | 6.81 | 6.71 | 6.80 | 6.80 | -0.29% | 57,606 |
| Dec 30, 2025 | 6.98 | 6.98 | 6.81 | 6.82 | 6.82 | -2.71% | 115,189 |
| Dec 29, 2025 | 7.00 | 7.07 | 6.92 | 7.01 | 7.01 | -1.13% | 143,019 |
| Dec 24, 2025 | 7.13 | 7.26 | 7.08 | 7.09 | 7.09 | -2.74% | 108,247 |
| Dec 23, 2025 | 7.35 | 7.36 | 7.28 | 7.29 | 7.29 | -0.41% | 83,099 |
| Dec 22, 2025 | 7.09 | 7.32 | 7.09 | 7.32 | 7.32 | 5.78% | 175,328 |
| Dec 19, 2025 | 6.60 | 6.94 | 6.55 | 6.92 | 6.92 | 2.67% | 198,386 |
| Dec 18, 2025 | 6.76 | 6.76 | 6.68 | 6.74 | 6.74 | -2.03% | 106,579 |
| Dec 17, 2025 | 6.82 | 7.00 | 6.82 | 6.88 | 6.88 | 1.47% | 96,826 |
| Dec 16, 2025 | 6.95 | 6.96 | 6.76 | 6.78 | 6.78 | -9.60% | 418,181 |
| Dec 15, 2025 | 7.50 | 7.69 | 7.36 | 7.50 | 7.50 | -4.94% | 185,888 |
| Dec 12, 2025 | 7.89 | 7.97 | 7.85 | 7.89 | 7.89 | 1.54% | 174,278 |
| Dec 11, 2025 | 7.95 | 7.95 | 7.59 | 7.77 | 7.77 | -3.00% | 317,370 |
| Dec 10, 2025 | 7.81 | 8.04 | 7.81 | 8.01 | 8.01 | 2.69% | 112,503 |
| Dec 9, 2025 | 7.99 | 7.99 | 7.80 | 7.80 | 7.80 | -0.89% | 66,676 |
| Dec 8, 2025 | 7.80 | 7.87 | 7.76 | 7.87 | 7.87 | -1.01% | 97,846 |
| Dec 5, 2025 | 7.92 | 8.00 | 7.92 | 7.95 | 7.95 | 1.92% | 148,956 |
| Dec 4, 2025 | 7.86 | 7.92 | 7.80 | 7.80 | 7.80 | 0.13% | 124,038 |
| Dec 3, 2025 | 7.68 | 7.79 | 7.56 | 7.79 | 7.79 | 1.17% | 163,387 |
| Dec 2, 2025 | 7.65 | 7.86 | 7.65 | 7.70 | 7.70 | 2.67% | 206,279 |
| Dec 1, 2025 | 8.00 | 8.10 | 7.50 | 7.50 | 7.50 | -4.46% | 266,828 |
| Nov 28, 2025 | 7.90 | 7.91 | 7.76 | 7.85 | 7.85 | 0.38% | 291,642 |
| Nov 27, 2025 | 7.70 | 7.85 | 7.65 | 7.82 | 7.82 | 5.39% | 181,441 |
| Nov 26, 2025 | 7.52 | 7.54 | 7.42 | 7.42 | 7.42 | -0.80% | 191,062 |
| Nov 25, 2025 | 7.25 | 7.49 | 7.25 | 7.48 | 7.48 | 6.40% | 454,655 |
| Nov 24, 2025 | 7.05 | 7.18 | 6.96 | 7.03 | 7.03 | 1.88% | 334,625 |
| Nov 21, 2025 | 6.96 | 6.96 | 6.82 | 6.90 | 6.90 | -10.62% | 868,631 |
| Nov 20, 2025 | 7.37 | 7.82 | 7.37 | 7.72 | 7.72 | 5.03% | 667,602 |
| Nov 19, 2025 | 7.15 | 7.45 | 7.15 | 7.35 | 7.35 | 3.23% | 282,250 |
| Nov 18, 2025 | 7.37 | 7.37 | 7.12 | 7.12 | 7.12 | -6.07% | 245,106 |
| Nov 17, 2025 | 7.47 | 7.60 | 7.29 | 7.58 | 7.58 | 1.47% | 309,775 |
| Nov 14, 2025 | 7.70 | 7.73 | 7.46 | 7.47 | 7.47 | -9.78% | 583,631 |
| Nov 13, 2025 | 8.38 | 8.38 | 8.24 | 8.28 | 8.28 | -3.94% | 191,886 |