Betashares Crypto Innovators ETF (ASX:CRYP)
Australia · Delayed Price · Currency is AUD 8.74
-0.11 (-1.24%)
At close: Jun 1, 2026
ASX:CRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 7.98 | 7.98 | 7.82 | 7.88 | 7.88 | -5.85% | 218,709 |
| May 15, 2026 | 8.52 | 8.60 | 8.37 | 8.37 | 8.37 | 1.45% | 140,588 |
| May 14, 2026 | 8.31 | 8.31 | 8.20 | 8.25 | 8.25 | -0.96% | 140,142 |
| May 13, 2026 | 8.20 | 8.36 | 8.20 | 8.33 | 8.33 | 0.48% | 53,063 |
| May 12, 2026 | 8.39 | 8.41 | 8.29 | 8.29 | 8.29 | -0.24% | 141,274 |
| May 11, 2026 | 8.42 | 8.45 | 8.29 | 8.31 | 8.31 | 0.36% | 153,127 |
| May 8, 2026 | 8.20 | 8.30 | 8.02 | 8.28 | 8.28 | -2.82% | 126,767 |
| May 7, 2026 | 8.25 | 8.57 | 8.25 | 8.52 | 8.52 | 6.77% | 219,213 |
| May 6, 2026 | 8.00 | 8.03 | 7.95 | 7.98 | 7.98 | 1.01% | 132,279 |
| May 5, 2026 | 7.76 | 7.92 | 7.73 | 7.90 | 7.90 | 4.64% | 127,265 |
| May 4, 2026 | 7.38 | 7.60 | 7.38 | 7.55 | 7.55 | 3.28% | 120,240 |
| May 1, 2026 | 7.30 | 7.35 | 7.26 | 7.31 | 7.31 | 4.73% | 73,467 |
| Apr 30, 2026 | 7.15 | 7.15 | 6.98 | 6.98 | 6.98 | -3.59% | 85,560 |
| Apr 29, 2026 | 7.21 | 7.26 | 7.16 | 7.24 | 7.24 | -1.50% | 55,553 |
| Apr 28, 2026 | 7.26 | 7.46 | 7.26 | 7.35 | 7.35 | -2.13% | 43,156 |
| Apr 27, 2026 | 7.62 | 7.67 | 7.51 | 7.51 | 7.51 | -1.44% | 62,444 |
| Apr 24, 2026 | 7.63 | 7.68 | 7.50 | 7.62 | 7.62 | 0.26% | 109,107 |
| Apr 23, 2026 | 7.64 | 7.71 | 7.55 | 7.60 | 7.60 | 0.80% | 386,549 |
| Apr 22, 2026 | 7.50 | 7.61 | 7.40 | 7.54 | 7.54 | -0.79% | 127,002 |
| Apr 21, 2026 | 7.54 | 7.63 | 7.54 | 7.60 | 7.60 | 4.54% | 128,598 |
| Apr 20, 2026 | 7.28 | 7.34 | 7.26 | 7.27 | 7.27 | 1.39% | 193,090 |
| Apr 17, 2026 | 7.24 | 7.32 | 7.17 | 7.17 | 7.17 | -0.97% | 84,518 |
| Apr 16, 2026 | 7.18 | 7.24 | 7.18 | 7.24 | 7.24 | 1.26% | 84,229 |
| Apr 15, 2026 | 7.24 | 7.24 | 7.11 | 7.15 | 7.15 | 1.71% | 138,504 |
| Apr 14, 2026 | 6.85 | 7.08 | 6.85 | 7.03 | 7.03 | 8.66% | 164,998 |
| Apr 13, 2026 | 6.44 | 6.50 | 6.42 | 6.47 | 6.47 | -1.67% | 85,846 |
| Apr 10, 2026 | 6.51 | 6.62 | 6.50 | 6.58 | 6.58 | 1.39% | 102,410 |
| Apr 9, 2026 | 6.57 | 6.57 | 6.46 | 6.49 | 6.49 | -1.14% | 52,580 |
| Apr 8, 2026 | 6.46 | 6.58 | 6.46 | 6.57 | 6.57 | 7.45% | 177,033 |
| Apr 7, 2026 | 6.12 | 6.20 | 6.11 | 6.11 | 6.11 | 5.16% | 89,347 |
| Apr 2, 2026 | 6.07 | 6.08 | 5.81 | 5.81 | 5.81 | -3.81% | 111,764 |
| Apr 1, 2026 | 6.00 | 6.13 | 6.00 | 6.04 | 6.04 | 3.25% | 48,244 |
| Mar 31, 2026 | 5.95 | 5.95 | 5.74 | 5.85 | 5.85 | -4.26% | 201,017 |
| Mar 30, 2026 | 6.00 | 6.13 | 5.95 | 6.11 | 6.11 | -3.48% | 159,508 |
| 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 |