Betashares Crypto Innovators ETF (ASX:CRYP)
Australia · Delayed Price · Currency is AUD 7.95
+0.15 (1.92%)
At close: Dec 5, 2025
ASX:CRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 8.69 | 8.69 | 8.51 | 8.62 | 8.62 | -4.22% | 185,843 |
| Nov 11, 2025 | 9.09 | 9.13 | 9.00 | 9.00 | 9.00 | -4.56% | 215,867 |
| Nov 10, 2025 | 9.24 | 9.43 | 9.22 | 9.43 | 9.43 | 0.75% | 162,629 |
| Nov 7, 2025 | 9.31 | 9.39 | 9.24 | 9.36 | 9.36 | -5.55% | 285,198 |
| Nov 6, 2025 | 9.89 | 9.93 | 9.79 | 9.91 | 9.91 | 3.77% | 227,155 |
| Nov 5, 2025 | 9.51 | 9.59 | 9.29 | 9.55 | 9.55 | -3.14% | 356,860 |
| Nov 4, 2025 | 9.95 | 9.95 | 9.84 | 9.86 | 9.86 | 2.18% | 156,014 |
| Nov 3, 2025 | 9.90 | 9.91 | 9.65 | 9.65 | 9.65 | -2.53% | 256,835 |
| Oct 31, 2025 | 9.76 | 9.91 | 9.70 | 9.90 | 9.90 | 1.43% | 100,846 |
| Oct 30, 2025 | 9.96 | 9.99 | 9.72 | 9.76 | 9.76 | -2.59% | 183,318 |
| Oct 29, 2025 | 10.10 | 10.12 | 9.96 | 10.02 | 10.02 | -1.96% | 163,319 |
| Oct 28, 2025 | 10.33 | 10.33 | 10.19 | 10.22 | 10.22 | -2.76% | 141,297 |
| Oct 27, 2025 | 10.30 | 10.52 | 10.30 | 10.51 | 10.51 | 7.91% | 242,630 |
| Oct 24, 2025 | 9.56 | 9.78 | 9.56 | 9.74 | 9.74 | 5.87% | 195,754 |
| Oct 23, 2025 | 9.10 | 9.29 | 9.01 | 9.20 | 9.20 | -4.66% | 535,487 |
| Oct 22, 2025 | 9.91 | 9.91 | 9.48 | 9.65 | 9.65 | -3.69% | 193,365 |
| Oct 21, 2025 | 10.25 | 10.31 | 10.02 | 10.02 | 10.02 | -1.76% | 161,964 |
| Oct 20, 2025 | 9.98 | 10.23 | 9.95 | 10.20 | 10.20 | 2.82% | 239,700 |
| Oct 17, 2025 | 10.09 | 10.09 | 9.92 | 9.92 | 9.92 | -7.55% | 466,038 |
| Oct 16, 2025 | 10.75 | 10.81 | 10.66 | 10.73 | 10.73 | 1.32% | 246,829 |
| Oct 15, 2025 | 10.59 | 10.72 | 10.57 | 10.59 | 10.59 | 4.23% | 289,822 |
| Oct 14, 2025 | 10.35 | 10.44 | 10.14 | 10.16 | 10.16 | 1.50% | 184,086 |
| Oct 13, 2025 | 10.00 | 10.14 | 9.91 | 10.01 | 10.01 | -3.75% | 329,026 |
| Oct 10, 2025 | 10.37 | 10.48 | 10.36 | 10.40 | 10.40 | 3.59% | 279,947 |
| Oct 9, 2025 | 9.87 | 10.13 | 9.87 | 10.04 | 10.04 | 2.03% | 272,163 |
| Oct 8, 2025 | 9.88 | 9.90 | 9.80 | 9.84 | 9.84 | -0.40% | 208,246 |
| Oct 7, 2025 | 9.85 | 9.93 | 9.80 | 9.88 | 9.88 | 3.67% | 177,870 |
| Oct 6, 2025 | 9.50 | 9.56 | 9.45 | 9.53 | 9.53 | 2.69% | 129,415 |
| Oct 3, 2025 | 9.19 | 9.31 | 9.19 | 9.28 | 9.28 | 3.92% | 177,536 |
| Oct 2, 2025 | 8.89 | 9.02 | 8.89 | 8.93 | 8.93 | 2.88% | 209,247 |
| Oct 1, 2025 | 8.75 | 8.75 | 8.65 | 8.68 | 8.68 | -0.34% | 76,798 |
| Sep 30, 2025 | 8.74 | 8.80 | 8.71 | 8.71 | 8.71 | 3.69% | 151,918 |
| Sep 29, 2025 | 8.45 | 8.52 | 8.40 | 8.40 | 8.40 | 0.12% | 100,293 |