Betashares Crypto Innovators ETF (ASX:CRYP)
Australia
· Delayed Price · Currency is AUD 7.95
+0.15 (1.92%)
At close: Dec 5, 2025
ASX:CRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.92 | 8.00 | 7.92 | 7.95 | 7.95 | 1.92% | 148,956 |
| Dec 4, 2025 | 7.86 | 7.92 | 7.80 | 7.80 | 7.80 | 0.13% | 124,038 |
| Dec 3, 2025 | 7.68 | 7.79 | 7.56 | 7.79 | 7.79 | 1.17% | 163,387 |
| Dec 2, 2025 | 7.65 | 7.86 | 7.65 | 7.70 | 7.70 | 2.67% | 206,279 |
| Dec 1, 2025 | 8.00 | 8.10 | 7.50 | 7.50 | 7.50 | -4.46% | 266,828 |
| Nov 28, 2025 | 7.90 | 7.91 | 7.76 | 7.85 | 7.85 | 0.38% | 291,642 |
| Nov 27, 2025 | 7.70 | 7.85 | 7.65 | 7.82 | 7.82 | 5.39% | 181,441 |
| Nov 26, 2025 | 7.52 | 7.54 | 7.42 | 7.42 | 7.42 | -0.80% | 191,062 |
| Nov 25, 2025 | 7.25 | 7.49 | 7.25 | 7.48 | 7.48 | 6.40% | 454,655 |
| Nov 24, 2025 | 7.05 | 7.18 | 6.96 | 7.03 | 7.03 | 1.88% | 334,625 |
| Nov 21, 2025 | 6.96 | 6.96 | 6.82 | 6.90 | 6.90 | -10.62% | 868,631 |
| Nov 20, 2025 | 7.37 | 7.82 | 7.37 | 7.72 | 7.72 | 5.03% | 667,602 |
| Nov 19, 2025 | 7.15 | 7.45 | 7.15 | 7.35 | 7.35 | 3.23% | 282,250 |
| Nov 18, 2025 | 7.37 | 7.37 | 7.12 | 7.12 | 7.12 | -6.07% | 245,106 |
| Nov 17, 2025 | 7.47 | 7.60 | 7.29 | 7.58 | 7.58 | 1.47% | 309,775 |
| Nov 14, 2025 | 7.70 | 7.73 | 7.46 | 7.47 | 7.47 | -9.78% | 583,631 |
| Nov 13, 2025 | 8.38 | 8.38 | 8.24 | 8.28 | 8.28 | -3.94% | 191,886 |
| Nov 12, 2025 | 8.69 | 8.69 | 8.51 | 8.62 | 8.62 | -4.22% | 185,843 |
| Nov 11, 2025 | 9.09 | 9.13 | 9.00 | 9.00 | 9.00 | -4.56% | 215,867 |
| Nov 10, 2025 | 9.24 | 9.43 | 9.22 | 9.43 | 9.43 | 0.75% | 162,629 |
| Nov 7, 2025 | 9.31 | 9.39 | 9.24 | 9.36 | 9.36 | -5.55% | 285,198 |
| Nov 6, 2025 | 9.89 | 9.93 | 9.79 | 9.91 | 9.91 | 3.77% | 227,155 |
| Nov 5, 2025 | 9.51 | 9.59 | 9.29 | 9.55 | 9.55 | -3.14% | 356,860 |
| Nov 4, 2025 | 9.95 | 9.95 | 9.84 | 9.86 | 9.86 | 2.18% | 156,014 |
| Nov 3, 2025 | 9.90 | 9.91 | 9.65 | 9.65 | 9.65 | -2.53% | 256,835 |
| Oct 31, 2025 | 9.76 | 9.91 | 9.70 | 9.90 | 9.90 | 1.43% | 100,846 |
| Oct 30, 2025 | 9.96 | 9.99 | 9.72 | 9.76 | 9.76 | -2.59% | 183,318 |
| Oct 29, 2025 | 10.10 | 10.12 | 9.96 | 10.02 | 10.02 | -1.96% | 163,319 |
| Oct 28, 2025 | 10.33 | 10.33 | 10.19 | 10.22 | 10.22 | -2.76% | 141,297 |
| Oct 27, 2025 | 10.30 | 10.52 | 10.30 | 10.51 | 10.51 | 7.91% | 242,630 |
| Oct 24, 2025 | 9.56 | 9.78 | 9.56 | 9.74 | 9.74 | 5.87% | 195,754 |
| Oct 23, 2025 | 9.10 | 9.29 | 9.01 | 9.20 | 9.20 | -4.66% | 535,487 |
| Oct 22, 2025 | 9.91 | 9.91 | 9.48 | 9.65 | 9.65 | -3.69% | 193,365 |
| Oct 21, 2025 | 10.25 | 10.31 | 10.02 | 10.02 | 10.02 | -1.76% | 161,964 |
| Oct 20, 2025 | 9.98 | 10.23 | 9.95 | 10.20 | 10.20 | 2.82% | 239,700 |
| Oct 17, 2025 | 10.09 | 10.09 | 9.92 | 9.92 | 9.92 | -7.55% | 466,038 |
| Oct 16, 2025 | 10.75 | 10.81 | 10.66 | 10.73 | 10.73 | 1.32% | 246,829 |
| Oct 15, 2025 | 10.59 | 10.72 | 10.57 | 10.59 | 10.59 | 4.23% | 289,822 |
| Oct 14, 2025 | 10.35 | 10.44 | 10.14 | 10.16 | 10.16 | 1.50% | 184,086 |
| Oct 13, 2025 | 10.00 | 10.14 | 9.91 | 10.01 | 10.01 | -3.75% | 329,026 |
| Oct 10, 2025 | 10.37 | 10.48 | 10.36 | 10.40 | 10.40 | 3.59% | 279,947 |
| Oct 9, 2025 | 9.87 | 10.13 | 9.87 | 10.04 | 10.04 | 2.03% | 272,163 |
| Oct 8, 2025 | 9.88 | 9.90 | 9.80 | 9.84 | 9.84 | -0.40% | 208,246 |
| Oct 7, 2025 | 9.85 | 9.93 | 9.80 | 9.88 | 9.88 | 3.67% | 177,870 |
| Oct 6, 2025 | 9.50 | 9.56 | 9.45 | 9.53 | 9.53 | 2.69% | 129,415 |
| Oct 3, 2025 | 9.19 | 9.31 | 9.19 | 9.28 | 9.28 | 3.92% | 177,536 |
| Oct 2, 2025 | 8.89 | 9.02 | 8.89 | 8.93 | 8.93 | 2.88% | 209,247 |
| Oct 1, 2025 | 8.75 | 8.75 | 8.65 | 8.68 | 8.68 | -0.34% | 76,798 |
| Sep 30, 2025 | 8.74 | 8.80 | 8.71 | 8.71 | 8.71 | 3.69% | 151,918 |
| Sep 29, 2025 | 8.45 | 8.52 | 8.40 | 8.40 | 8.40 | 0.12% | 100,293 |
| Sep 26, 2025 | 8.41 | 8.46 | 8.36 | 8.39 | 8.39 | -4.00% | 155,822 |
| Sep 25, 2025 | 8.82 | 8.84 | 8.72 | 8.74 | 8.74 | 0.81% | 180,112 |
| Sep 24, 2025 | 8.65 | 8.70 | 8.58 | 8.67 | 8.67 | -2.03% | 239,589 |
| Sep 23, 2025 | 8.60 | 8.85 | 8.55 | 8.85 | 8.85 | 4.24% | 332,787 |
| Sep 22, 2025 | 8.57 | 8.64 | 8.49 | 8.49 | 8.49 | -0.59% | 226,539 |
| Sep 19, 2025 | 8.51 | 8.61 | 8.51 | 8.54 | 8.54 | 1.07% | 166,669 |
| Sep 18, 2025 | 8.35 | 8.49 | 8.30 | 8.45 | 8.45 | 3.55% | 632,595 |
| Sep 17, 2025 | 8.13 | 8.20 | 8.10 | 8.16 | 8.16 | 1.62% | 259,921 |
| Sep 16, 2025 | 8.02 | 8.04 | 8.00 | 8.03 | 8.03 | 2.16% | 196,424 |
| Sep 15, 2025 | 7.82 | 7.90 | 7.76 | 7.86 | 7.86 | 0.64% | 216,225 |
| Sep 12, 2025 | 7.76 | 7.90 | 7.68 | 7.81 | 7.81 | 0.90% | 239,999 |
| Sep 11, 2025 | 7.66 | 7.75 | 7.66 | 7.74 | 7.74 | 3.75% | 158,561 |
| Sep 10, 2025 | 7.44 | 7.54 | 7.40 | 7.46 | 7.46 | 4.34% | 353,536 |
| Sep 9, 2025 | 7.12 | 7.17 | 7.09 | 7.15 | 7.15 | 2.44% | 111,952 |
| Sep 8, 2025 | 7.03 | 7.05 | 6.98 | 6.98 | 6.98 | -1.83% | 430,154 |
| Sep 5, 2025 | 7.11 | 7.14 | 7.07 | 7.11 | 7.11 | -0.70% | 80,380 |
| Sep 4, 2025 | 7.24 | 7.25 | 7.16 | 7.16 | 7.16 | -2.72% | 149,855 |
| Sep 3, 2025 | 7.45 | 7.48 | 7.36 | 7.36 | 7.36 | -0.54% | 159,013 |
| Sep 2, 2025 | 7.38 | 7.43 | 7.34 | 7.40 | 7.40 | 1.51% | 96,211 |
| Sep 1, 2025 | 7.35 | 7.37 | 7.28 | 7.29 | 7.29 | -0.41% | 174,938 |
| Aug 29, 2025 | 7.40 | 7.41 | 7.32 | 7.32 | 7.32 | 0.27% | 158,768 |
| Aug 28, 2025 | 7.30 | 7.35 | 7.21 | 7.30 | 7.30 | -0.68% | 71,830 |
| Aug 27, 2025 | 7.35 | 7.42 | 7.32 | 7.35 | 7.35 | 2.08% | 172,319 |
| Aug 26, 2025 | 7.16 | 7.20 | 7.07 | 7.20 | 7.20 | 0.70% | 114,946 |
| Aug 25, 2025 | 7.17 | 7.23 | 7.13 | 7.15 | 7.15 | 0.42% | 144,207 |
| Aug 22, 2025 | 7.12 | 7.16 | 7.10 | 7.12 | 7.12 | -0.56% | 105,592 |
| Aug 21, 2025 | 7.09 | 7.20 | 7.09 | 7.16 | 7.16 | 1.56% | 128,949 |
| Aug 20, 2025 | 7.05 | 7.06 | 7.00 | 7.05 | 7.05 | -3.69% | 196,076 |
| Aug 19, 2025 | 7.32 | 7.41 | 7.29 | 7.32 | 7.32 | 2.81% | 389,082 |
| Aug 18, 2025 | 7.20 | 7.27 | 7.10 | 7.12 | 7.12 | -2.47% | 222,660 |
| Aug 15, 2025 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | 1.67% | 127,461 |
| Aug 14, 2025 | 7.29 | 7.29 | 7.18 | 7.18 | 7.18 | 0.98% | 151,591 |
| Aug 13, 2025 | 7.25 | 7.25 | 7.11 | 7.11 | 7.11 | -1.80% | 199,285 |
| Aug 12, 2025 | 7.26 | 7.28 | 7.20 | 7.24 | 7.24 | -3.21% | 144,811 |
| Aug 11, 2025 | 7.22 | 7.50 | 7.22 | 7.48 | 7.48 | 3.89% | 337,166 |
| Aug 8, 2025 | 7.22 | 7.29 | 7.20 | 7.20 | 7.20 | 0.56% | 97,461 |
| Aug 7, 2025 | 7.17 | 7.24 | 7.11 | 7.16 | 7.16 | 1.56% | 142,482 |
| Aug 6, 2025 | 7.10 | 7.14 | 7.04 | 7.05 | 7.05 | -1.54% | 174,097 |
| Aug 5, 2025 | 7.22 | 7.24 | 7.14 | 7.16 | 7.16 | 1.42% | 213,390 |
| Aug 4, 2025 | 7.01 | 7.10 | 6.85 | 7.06 | 7.06 | -4.21% | 352,630 |
| Aug 1, 2025 | 7.47 | 7.50 | 7.37 | 7.37 | 7.37 | -3.91% | 276,272 |
| Jul 31, 2025 | 7.60 | 7.73 | 7.57 | 7.67 | 7.67 | 1.59% | 180,216 |
| Jul 30, 2025 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -2.83% | 192,871 |
| Jul 29, 2025 | 7.81 | 7.83 | 7.71 | 7.77 | 7.77 | -2.88% | 185,012 |
| Jul 28, 2025 | 7.95 | 8.04 | 7.95 | 8.00 | 8.00 | 3.90% | 167,969 |
| Jul 25, 2025 | 7.88 | 7.90 | 7.65 | 7.70 | 7.70 | -1.66% | 161,664 |
| Jul 24, 2025 | 8.00 | 8.00 | 7.82 | 7.83 | 7.83 | -2.37% | 151,724 |
| Jul 23, 2025 | 8.06 | 8.15 | 8.02 | 8.02 | 8.02 | - | 123,157 |
| Jul 22, 2025 | 8.15 | 8.24 | 8.02 | 8.02 | 8.02 | -3.14% | 229,791 |
| Jul 21, 2025 | 8.22 | 8.34 | 8.15 | 8.28 | 8.28 | -1.19% | 261,571 |