Betashares Crypto Innovators ETF (ASX:CRYP)
Australia · Delayed Price · Currency is AUD 7.27
-0.22 (-2.94%)
At close: Jul 28, 2026
ASX:CRYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.48 | 7.48 | 7.24 | 7.27 | 7.27 | -2.94% | 37,664 |
| Jul 27, 2026 | 7.50 | 7.53 | 7.46 | 7.49 | 7.49 | -1.96% | 44,975 |
| Jul 24, 2026 | 7.70 | 7.70 | 7.64 | 7.64 | 7.64 | -0.78% | 34,457 |
| Jul 23, 2026 | 7.69 | 7.80 | 7.69 | 7.70 | 7.70 | 0.26% | 52,591 |
| Jul 22, 2026 | 7.77 | 7.79 | 7.68 | 7.68 | 7.68 | 2.67% | 53,980 |
| Jul 21, 2026 | 7.40 | 7.54 | 7.38 | 7.48 | 7.48 | 8.25% | 160,805 |
| Jul 20, 2026 | 7.00 | 7.04 | 6.91 | 6.91 | 6.91 | 0.58% | 45,826 |
| Jul 17, 2026 | 7.25 | 7.25 | 6.87 | 6.87 | 6.87 | -7.41% | 87,583 |
| Jul 16, 2026 | 7.41 | 7.47 | 7.40 | 7.42 | 7.42 | 0.13% | 19,849 |
| Jul 15, 2026 | 7.36 | 7.43 | 7.36 | 7.41 | 7.41 | 0.95% | 89,690 |
| Jul 14, 2026 | 7.32 | 7.37 | 7.28 | 7.34 | 7.34 | -0.41% | 85,077 |
| Jul 13, 2026 | 7.59 | 7.59 | 7.36 | 7.37 | 7.37 | -4.04% | 118,218 |
| Jul 10, 2026 | 7.60 | 7.68 | 7.58 | 7.68 | 7.68 | 1.05% | 38,418 |
| Jul 9, 2026 | 7.35 | 7.61 | 7.35 | 7.60 | 7.60 | 3.40% | 50,880 |
| Jul 8, 2026 | 7.45 | 7.49 | 7.35 | 7.35 | 7.35 | -5.41% | 119,525 |
| Jul 7, 2026 | 7.83 | 7.87 | 7.72 | 7.77 | 7.77 | 1.04% | 102,008 |
| Jul 6, 2026 | 7.70 | 7.76 | 7.68 | 7.69 | 7.69 | 1.85% | 134,219 |
| Jul 3, 2026 | 7.55 | 7.57 | 7.50 | 7.55 | 7.55 | -2.83% | 203,109 |
| Jul 2, 2026 | 7.75 | 7.86 | 7.73 | 7.77 | 7.77 | 0.52% | 66,168 |
| Jul 1, 2026 | 7.91 | 7.91 | 7.67 | 7.73 | 7.73 | -3.01% | 177,791 |
| Jun 30, 2026 | 7.97 | 8.01 | 7.92 | 7.97 | 7.97 | -0.75% | 122,148 |
| Jun 29, 2026 | 7.97 | 8.04 | 7.81 | 8.03 | 8.03 | 3.48% | 318,832 |
| Jun 26, 2026 | 7.90 | 7.93 | 7.70 | 7.76 | 7.76 | -6.95% | 201,531 |
| Jun 25, 2026 | 8.32 | 8.34 | 8.21 | 8.34 | 8.34 | -2.68% | 57,334 |
| Jun 24, 2026 | 8.55 | 8.60 | 8.50 | 8.57 | 8.57 | 2.39% | 108,994 |
| Jun 23, 2026 | 8.66 | 8.66 | 8.37 | 8.37 | 8.37 | -4.23% | 148,930 |
| Jun 22, 2026 | 8.55 | 8.81 | 8.55 | 8.74 | 8.74 | 1.75% | 139,379 |
| Jun 19, 2026 | 8.65 | 8.69 | 8.58 | 8.59 | 8.59 | 0.12% | 77,204 |
| Jun 18, 2026 | 8.65 | 8.68 | 8.57 | 8.58 | 8.58 | -0.81% | 52,212 |
| Jun 17, 2026 | 8.59 | 8.66 | 8.56 | 8.65 | 8.65 | 0.70% | 40,329 |
| Jun 16, 2026 | 8.70 | 8.70 | 8.58 | 8.59 | 8.59 | -1.26% | 115,486 |
| Jun 15, 2026 | 8.48 | 8.75 | 8.48 | 8.70 | 8.70 | 6.88% | 235,086 |
| Jun 12, 2026 | 8.19 | 8.24 | 8.06 | 8.14 | 8.14 | 3.69% | 97,306 |
| Jun 11, 2026 | 7.60 | 7.85 | 7.59 | 7.85 | 7.85 | -0.88% | 155,355 |
| Jun 10, 2026 | 8.32 | 8.32 | 7.92 | 7.92 | 7.92 | -5.60% | 170,890 |
| Jun 9, 2026 | 8.20 | 8.39 | 8.10 | 8.39 | 8.39 | 1.08% | 143,864 |
| Jun 5, 2026 | 8.44 | 8.47 | 8.30 | 8.30 | 8.30 | -1.19% | 273,090 |
| Jun 4, 2026 | 8.49 | 8.49 | 8.23 | 8.40 | 8.40 | -3.34% | 258,360 |
| Jun 3, 2026 | 8.70 | 8.74 | 8.59 | 8.69 | 8.69 | -0.57% | 177,122 |
| Jun 2, 2026 | 8.74 | 8.85 | 8.72 | 8.74 | 8.74 | - | 173,901 |
| Jun 1, 2026 | 8.85 | 8.86 | 8.74 | 8.74 | 8.74 | -1.24% | 91,555 |
| May 29, 2026 | 8.77 | 8.86 | 8.77 | 8.85 | 8.85 | 3.87% | 111,889 |
| May 28, 2026 | 8.67 | 8.72 | 8.51 | 8.52 | 8.52 | 0.83% | 485,966 |
| May 27, 2026 | 8.47 | 8.49 | 8.43 | 8.45 | 8.45 | 0.36% | 74,443 |
| May 26, 2026 | 8.54 | 8.54 | 8.41 | 8.42 | 8.42 | -1.29% | 66,941 |
| May 25, 2026 | 8.40 | 8.53 | 8.37 | 8.53 | 8.53 | 2.65% | 102,366 |
| May 22, 2026 | 8.25 | 8.39 | 8.25 | 8.31 | 8.31 | 4.14% | 121,096 |
| May 21, 2026 | 7.83 | 8.06 | 7.83 | 7.98 | 7.98 | 2.18% | 85,975 |
| May 20, 2026 | 7.73 | 7.82 | 7.68 | 7.81 | 7.81 | 1.03% | 180,319 |
| May 19, 2026 | 7.82 | 7.87 | 7.73 | 7.73 | 7.73 | -1.90% | 298,436 |