Betashares Crypto Innovators ETF (ASX:CRYP)
Australia · Delayed Price · Currency is AUD 6.33
-0.23 (-3.51%)
At close: Mar 27, 2026
ASX:CRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.40 | 6.40 | 6.30 | 6.33 | 6.33 | -3.51% | 61,585 |
| Mar 26, 2026 | 6.60 | 6.68 | 6.56 | 6.56 | 6.56 | -0.76% | 61,458 |
| Mar 25, 2026 | 6.45 | 6.64 | 6.45 | 6.61 | 6.61 | 2.16% | 80,059 |
| Mar 24, 2026 | 6.45 | 6.65 | 6.45 | 6.47 | 6.47 | 4.69% | 199,894 |
| Mar 23, 2026 | 6.35 | 6.40 | 6.10 | 6.18 | 6.18 | -4.92% | 182,725 |
| Mar 20, 2026 | 6.50 | 6.57 | 6.47 | 6.50 | 6.50 | -0.91% | 65,197 |
| Mar 19, 2026 | 6.63 | 6.66 | 6.51 | 6.56 | 6.56 | -3.24% | 118,059 |
| Mar 18, 2026 | 6.79 | 6.82 | 6.70 | 6.78 | 6.78 | 0.59% | 204,907 |
| Mar 17, 2026 | 6.70 | 6.82 | 6.70 | 6.74 | 6.74 | 2.12% | 147,386 |
| Mar 16, 2026 | 6.54 | 6.66 | 6.52 | 6.60 | 6.60 | 2.80% | 223,176 |
| Mar 13, 2026 | 6.21 | 6.48 | 6.21 | 6.42 | 6.42 | 3.38% | 145,184 |
| Mar 12, 2026 | 6.35 | 6.49 | 6.21 | 6.21 | 6.21 | -2.20% | 63,529 |
| Mar 11, 2026 | 6.45 | 6.45 | 6.33 | 6.35 | 6.35 | 0.16% | 66,785 |
| Mar 10, 2026 | 6.20 | 6.40 | 6.20 | 6.34 | 6.34 | 7.46% | 72,568 |
| Mar 9, 2026 | 5.95 | 5.95 | 5.84 | 5.90 | 5.90 | -9.09% | 342,012 |
| Mar 6, 2026 | 6.60 | 6.61 | 6.49 | 6.49 | 6.49 | -2.11% | 30,547 |
| Mar 5, 2026 | 6.66 | 6.75 | 6.59 | 6.63 | 6.63 | 7.80% | 219,772 |
| Mar 4, 2026 | 6.19 | 6.21 | 6.10 | 6.15 | 6.15 | -0.65% | 69,241 |
| Mar 3, 2026 | 6.36 | 6.36 | 6.19 | 6.19 | 6.19 | 2.15% | 59,077 |
| Mar 2, 2026 | 6.19 | 6.19 | 6.00 | 6.06 | 6.06 | -5.16% | 138,881 |
| Feb 27, 2026 | 6.33 | 6.40 | 6.32 | 6.39 | 6.39 | 0.95% | 58,897 |
| Feb 26, 2026 | 6.41 | 6.41 | 6.30 | 6.33 | 6.33 | 2.93% | 132,044 |
| Feb 25, 2026 | 6.10 | 6.30 | 6.06 | 6.15 | 6.15 | 5.13% | 115,866 |
| Feb 24, 2026 | 5.90 | 5.97 | 5.85 | 5.85 | 5.85 | 0.86% | 263,175 |
| Feb 23, 2026 | 6.03 | 6.03 | 5.75 | 5.80 | 5.80 | -5.07% | 143,356 |
| Feb 20, 2026 | 6.10 | 6.17 | 6.08 | 6.11 | 6.11 | 0.83% | 51,303 |
| Feb 19, 2026 | 5.98 | 6.11 | 5.95 | 6.06 | 6.06 | 1.17% | 52,788 |
| Feb 18, 2026 | 6.04 | 6.04 | 5.95 | 5.99 | 5.99 | -0.99% | 71,846 |
| Feb 17, 2026 | 6.10 | 6.18 | 6.05 | 6.05 | 6.05 | -0.82% | 55,145 |
| Feb 16, 2026 | 6.01 | 6.16 | 6.01 | 6.10 | 6.10 | 3.39% | 136,364 |
| Feb 13, 2026 | 5.94 | 5.94 | 5.86 | 5.90 | 5.90 | -1.99% | 61,107 |
| Feb 12, 2026 | 6.10 | 6.13 | 6.00 | 6.02 | 6.02 | -2.27% | 104,531 |
| Feb 11, 2026 | 6.22 | 6.29 | 6.16 | 6.16 | 6.16 | -2.69% | 92,392 |
| Feb 10, 2026 | 6.31 | 6.44 | 6.31 | 6.33 | 6.33 | 0.48% | 140,138 |
| Feb 9, 2026 | 6.01 | 6.32 | 6.01 | 6.30 | 6.30 | 15.60% | 235,038 |
| Feb 6, 2026 | 5.53 | 5.53 | 5.24 | 5.45 | 5.45 | -9.32% | 719,930 |
| Feb 5, 2026 | 6.12 | 6.22 | 6.01 | 6.01 | 6.01 | -8.10% | 299,152 |
| Feb 4, 2026 | 6.50 | 6.57 | 6.50 | 6.54 | 6.54 | -2.82% | 103,719 |
| Feb 3, 2026 | 6.60 | 6.82 | 6.60 | 6.73 | 6.73 | 3.70% | 177,541 |
| Feb 2, 2026 | 6.78 | 6.91 | 6.38 | 6.49 | 6.49 | -8.59% | 455,747 |
| Jan 30, 2026 | 7.20 | 7.20 | 6.96 | 7.10 | 7.10 | -4.57% | 304,804 |
| Jan 29, 2026 | 7.51 | 7.55 | 7.40 | 7.44 | 7.44 | -1.20% | 110,707 |
| Jan 28, 2026 | 7.50 | 7.57 | 7.50 | 7.53 | 7.53 | 1.89% | 80,248 |
| 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 |