Betashares Crypto Innovators ETF (ASX:CRYP)
Australia · Delayed Price · Currency is AUD 6.46
-0.24 (-3.58%)
At close: Oct 30, 2026
ASX:CRYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.65 | 6.65 | 6.34 | 6.46 | 6.46 | -3.58% | 194,758 |
| Oct 29, 2026 | 6.82 | 6.82 | 6.62 | 6.70 | 6.70 | -0.15% | 85,189 |
| Oct 28, 2026 | 6.72 | 6.72 | 6.64 | 6.71 | 6.71 | 3.55% | 74,267 |
| Oct 27, 2026 | 6.55 | 6.55 | 6.46 | 6.48 | 6.48 | -1.07% | 53,247 |
| Oct 26, 2026 | 6.70 | 6.70 | 6.50 | 6.55 | 6.55 | -3.68% | 182,914 |
| Oct 23, 2026 | 6.85 | 6.85 | 6.76 | 6.80 | 6.80 | -2.16% | 278,875 |
| Oct 22, 2026 | 7.11 | 7.16 | 6.95 | 6.95 | 6.95 | -0.71% | 75,482 |
| Oct 21, 2026 | 7.00 | 7.02 | 6.96 | 7.00 | 7.00 | 3.24% | 202,249 |
| Oct 20, 2026 | 7.00 | 7.00 | 6.73 | 6.78 | 6.78 | -4.24% | 231,451 |
| Oct 19, 2026 | 7.10 | 7.10 | 6.93 | 7.08 | 7.08 | -3.54% | 130,717 |
| Oct 16, 2026 | 7.35 | 7.50 | 7.29 | 7.34 | 7.34 | 4.41% | 146,636 |
| Oct 15, 2026 | 7.08 | 7.09 | 6.93 | 7.03 | 7.03 | -6.52% | 451,845 |
| Oct 14, 2026 | 7.65 | 7.65 | 7.52 | 7.52 | 7.52 | -1.83% | 45,216 |
| Oct 13, 2026 | 7.67 | 7.70 | 7.54 | 7.66 | 7.66 | -3.65% | 171,200 |
| Oct 12, 2026 | 7.84 | 7.95 | 7.83 | 7.95 | 7.95 | 4.19% | 63,285 |
| Oct 9, 2026 | 7.76 | 7.76 | 7.63 | 7.63 | 7.63 | -2.43% | 417,381 |
| Oct 8, 2026 | 8.06 | 8.07 | 7.82 | 7.82 | 7.82 | -2.98% | 141,843 |
| Oct 7, 2026 | 8.20 | 8.22 | 8.06 | 8.06 | 8.06 | -1.83% | 89,763 |
| Oct 6, 2026 | 8.28 | 8.30 | 8.21 | 8.21 | 8.21 | -0.97% | 54,771 |
| Oct 5, 2026 | 8.40 | 8.43 | 8.27 | 8.29 | 8.29 | -0.72% | 66,388 |
| Oct 2, 2026 | 8.25 | 8.39 | 8.24 | 8.35 | 8.35 | 0.85% | 67,365 |
| Oct 1, 2026 | 8.29 | 8.29 | 8.15 | 8.28 | 8.28 | -0.12% | 96,737 |
| Sep 30, 2026 | 8.37 | 8.37 | 8.29 | 8.29 | 8.29 | -0.72% | 65,455 |
| Sep 29, 2026 | 8.40 | 8.40 | 8.27 | 8.35 | 8.35 | -1.18% | 87,691 |
| Sep 28, 2026 | 8.73 | 8.73 | 8.44 | 8.45 | 8.45 | -3.98% | 150,097 |
| Sep 25, 2026 | 8.70 | 8.88 | 8.61 | 8.80 | 8.80 | 0.23% | 36,777 |
| Sep 24, 2026 | 8.98 | 8.98 | 8.78 | 8.78 | 8.78 | -2.88% | 104,739 |
| Sep 23, 2026 | 8.91 | 9.12 | 8.91 | 9.04 | 9.04 | 2.84% | 264,946 |
| Sep 22, 2026 | 8.87 | 8.92 | 8.64 | 8.79 | 8.79 | 1.97% | 254,108 |
| Sep 21, 2026 | 8.54 | 8.66 | 8.54 | 8.62 | 8.62 | 7.88% | 178,494 |
| Sep 18, 2026 | 7.73 | 8.01 | 7.73 | 7.99 | 7.99 | 3.36% | 29,375 |
| Sep 17, 2026 | 7.70 | 7.80 | 7.70 | 7.73 | 7.73 | 0.78% | 108,769 |
| Sep 16, 2026 | 7.80 | 7.80 | 7.63 | 7.67 | 7.67 | -4.36% | 73,751 |
| Sep 15, 2026 | 8.00 | 8.11 | 8.00 | 8.02 | 8.02 | 0.88% | 119,111 |
| Sep 14, 2026 | 7.80 | 7.99 | 7.80 | 7.95 | 7.95 | 0.76% | 159,830 |
| Sep 11, 2026 | 8.03 | 8.03 | 7.76 | 7.89 | 7.89 | -1.74% | 93,676 |
| Sep 10, 2026 | 8.26 | 8.26 | 8.00 | 8.03 | 8.03 | -2.90% | 87,010 |
| Sep 9, 2026 | 8.23 | 8.31 | 8.23 | 8.27 | 8.27 | 1.35% | 62,957 |
| Sep 8, 2026 | 8.26 | 8.26 | 8.16 | 8.16 | 8.16 | -1.45% | 45,306 |
| Sep 7, 2026 | 8.29 | 8.33 | 8.26 | 8.28 | 8.28 | 0.49% | 187,762 |
| Sep 4, 2026 | 8.25 | 8.28 | 8.22 | 8.24 | 8.24 | 8.71% | 202,187 |
| Sep 3, 2026 | 7.51 | 7.63 | 7.51 | 7.58 | 7.58 | 0.93% | 32,543 |
| Sep 2, 2026 | 7.52 | 7.55 | 7.45 | 7.51 | 7.51 | -4.09% | 116,825 |
| Sep 1, 2026 | 7.71 | 7.88 | 7.71 | 7.83 | 7.83 | 2.89% | 30,734 |
| Aug 31, 2026 | 7.58 | 7.64 | 7.55 | 7.61 | 7.61 | -5.47% | 76,621 |
| Aug 28, 2026 | 8.06 | 8.19 | 8.05 | 8.05 | 8.05 | 2.55% | 191,184 |
| Aug 27, 2026 | 7.90 | 7.98 | 7.85 | 7.85 | 7.85 | -2.24% | 70,396 |
| Aug 26, 2026 | 7.98 | 8.03 | 7.96 | 8.03 | 8.03 | 1.77% | 111,268 |
| Aug 25, 2026 | 7.67 | 7.89 | 7.61 | 7.89 | 7.89 | 2.47% | 124,289 |
| Aug 24, 2026 | 7.79 | 7.80 | 7.69 | 7.70 | 7.70 | -0.90% | 126,638 |