Betashares Crypto Innovators ETF (ASX:CRYP)
Australia · Delayed Price · Currency is AUD 7.23
+0.14 (1.97%)
Last updated: Aug 7, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.23 | 7.24 | 7.23 | 7.23 | - | 1.97% | 1,743 |
| 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 |
| Jul 2, 2025 | 7.22 | 7.28 | 7.19 | 7.28 | - | 0.55% | 14,462 |
| Jul 1, 2025 | 7.19 | 7.31 | 7.19 | 7.24 | - | 1.26% | 22,967 |
| Jun 30, 2025 | 7.25 | 7.26 | 7.15 | 7.15 | - | -2.32% | 32,033 |
| Jun 27, 2025 | 7.19 | 7.32 | 7.16 | 7.32 | - | 4.72% | 44,808 |
| Jun 26, 2025 | 6.98 | 7.02 | 6.95 | 6.99 | - | 0.14% | 14,317 |
| Jun 25, 2025 | 6.99 | 6.99 | 6.93 | 6.98 | - | - | 12,919 |
| Jun 24, 2025 | 6.97 | 7.01 | 6.92 | 6.98 | - | 3.10% | 28,848 |
| Jun 23, 2025 | 6.76 | 6.78 | 6.72 | 6.77 | - | -2.03% | 25,357 |
| Jun 20, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | - | 0.14% | 1,031 |
| Jun 19, 2025 | 6.93 | 6.95 | 6.87 | 6.90 | - | 2.07% | 38,444 |
| Jun 18, 2025 | 6.77 | 6.77 | 6.73 | 6.76 | - | -1.60% | 7,226 |
| Jun 17, 2025 | 6.88 | 6.89 | 6.84 | 6.87 | - | 0.29% | 3,931 |
| Jun 16, 2025 | 6.76 | 6.87 | 6.75 | 6.85 | - | 1.78% | 26,821 |
| Jun 13, 2025 | 6.73 | 6.74 | 6.58 | 6.73 | - | -3.30% | 124,148 |
| Jun 12, 2025 | 6.97 | 6.97 | 6.92 | 6.96 | - | -0.57% | 21,933 |
| Jun 11, 2025 | 7.07 | 7.08 | 6.98 | 7.00 | - | -2.37% | 88,066 |
| Jun 10, 2025 | 7.14 | 7.19 | 7.12 | 7.17 | - | 7.50% | 66,068 |
| Jun 6, 2025 | 6.64 | 6.71 | 6.56 | 6.67 | - | -3.75% | 80,955 |
| Jun 5, 2025 | 6.90 | 6.95 | 6.89 | 6.93 | - | 3.28% | 35,903 |
| Jun 4, 2025 | 6.71 | 6.75 | 6.71 | 6.71 | - | 2.76% | 27,004 |
| Jun 3, 2025 | 6.52 | 6.54 | 6.48 | 6.53 | - | 4.15% | 21,765 |
| Jun 2, 2025 | 6.36 | 6.36 | 6.27 | 6.27 | - | -3.98% | 52,408 |
| May 30, 2025 | 6.42 | 6.53 | 6.42 | 6.53 | - | -3.55% | 35,219 |
| May 29, 2025 | 6.76 | 6.81 | 6.67 | 6.77 | - | - | 26,430 |