Betashares Crypto Innovators ETF (ASX:CRYP)
Australia · Delayed Price · Currency is AUD 9.04
+0.25 (2.84%)
Last updated: Sep 23, 2026, 1:59 PM AEST
ASX:CRYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.92 | 9.04 | 8.92 | 9.02 | - | 2.62% | 144,246 |
| 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 |
| Aug 21, 2026 | 7.60 | 7.80 | 7.60 | 7.77 | 7.77 | 4.72% | 383,772 |
| Aug 20, 2026 | 7.38 | 7.47 | 7.38 | 7.42 | 7.42 | 7.07% | 150,634 |
| Aug 19, 2026 | 7.10 | 7.10 | 6.93 | 6.93 | 6.93 | -3.62% | 68,132 |
| Aug 18, 2026 | 7.14 | 7.30 | 7.14 | 7.19 | 7.19 | 0.98% | 78,853 |
| Aug 17, 2026 | 7.13 | 7.13 | 7.07 | 7.12 | 7.12 | -0.28% | 34,353 |
| Aug 14, 2026 | 7.15 | 7.19 | 7.14 | 7.14 | 7.14 | -0.70% | 24,451 |
| Aug 13, 2026 | 7.14 | 7.21 | 7.14 | 7.19 | 7.19 | 0.98% | 30,310 |
| Aug 12, 2026 | 7.04 | 7.15 | 7.04 | 7.12 | 7.12 | 1.14% | 44,944 |
| Aug 11, 2026 | 7.01 | 7.07 | 7.00 | 7.04 | 7.04 | -1.54% | 59,202 |
| Aug 10, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | 0.85% | 61,608 |
| Aug 7, 2026 | 7.10 | 7.13 | 7.09 | 7.09 | 7.09 | -1.53% | 83,640 |
| Aug 6, 2026 | 7.30 | 7.30 | 7.14 | 7.20 | 7.20 | -2.04% | 47,704 |
| Aug 5, 2026 | 7.35 | 7.39 | 7.31 | 7.35 | 7.35 | - | 63,567 |
| Aug 4, 2026 | 7.19 | 7.39 | 7.19 | 7.35 | 7.35 | 2.23% | 26,821 |
| Aug 3, 2026 | 7.22 | 7.24 | 7.18 | 7.19 | 7.19 | -2.71% | 39,941 |
| Jul 31, 2026 | 7.40 | 7.47 | 7.36 | 7.39 | 7.39 | 8.04% | 106,736 |
| Jul 30, 2026 | 6.86 | 6.89 | 6.80 | 6.84 | 6.84 | -5.13% | 130,638 |
| Jul 29, 2026 | 7.25 | 7.33 | 7.20 | 7.21 | 7.21 | -0.83% | 100,538 |
| 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 |