Betashares Crypto Innovators ETF (ASX:CRYP)
Australia · Delayed Price · Currency is AUD 7.85
+0.24 (3.15%)
Last updated: Sep 1, 2026, 3:05 PM AEST
ASX:CRYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.80 | 7.85 | 7.79 | 7.82 | - | 2.76% | 22,651 |
| 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 |
| 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 |