Betashares Crypto Innovators ETF (ASX:CRYP)
Australia
· Delayed Price · Currency is AUD 7.35
-0.16 (-2.13%)
At close: Apr 28, 2026
ASX:CRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 6.79 | 6.82 | 6.70 | 6.78 | 6.78 | 0.59% | 204,907 |
| Mar 17, 2026 | 6.70 | 6.82 | 6.70 | 6.74 | 6.74 | 2.12% | 147,386 |
| Mar 16, 2026 | 6.54 | 6.66 | 6.52 | 6.60 | 6.60 | 2.80% | 223,176 |
| Mar 13, 2026 | 6.21 | 6.48 | 6.21 | 6.42 | 6.42 | 3.38% | 145,184 |
| Mar 12, 2026 | 6.35 | 6.49 | 6.21 | 6.21 | 6.21 | -2.20% | 63,529 |
| Mar 11, 2026 | 6.45 | 6.45 | 6.33 | 6.35 | 6.35 | 0.16% | 66,785 |
| Mar 10, 2026 | 6.20 | 6.40 | 6.20 | 6.34 | 6.34 | 7.46% | 72,568 |
| Mar 9, 2026 | 5.95 | 5.95 | 5.84 | 5.90 | 5.90 | -9.09% | 342,012 |
| Mar 6, 2026 | 6.60 | 6.61 | 6.49 | 6.49 | 6.49 | -2.11% | 30,547 |
| Mar 5, 2026 | 6.66 | 6.75 | 6.59 | 6.63 | 6.63 | 7.80% | 219,772 |
| Mar 4, 2026 | 6.19 | 6.21 | 6.10 | 6.15 | 6.15 | -0.65% | 69,241 |
| Mar 3, 2026 | 6.36 | 6.36 | 6.19 | 6.19 | 6.19 | 2.15% | 59,077 |
| Mar 2, 2026 | 6.19 | 6.19 | 6.00 | 6.06 | 6.06 | -5.16% | 138,881 |
| Feb 27, 2026 | 6.33 | 6.40 | 6.32 | 6.39 | 6.39 | 0.95% | 58,897 |
| Feb 26, 2026 | 6.41 | 6.41 | 6.30 | 6.33 | 6.33 | 2.93% | 132,044 |
| Feb 25, 2026 | 6.10 | 6.30 | 6.06 | 6.15 | 6.15 | 5.13% | 115,866 |
| Feb 24, 2026 | 5.90 | 5.97 | 5.85 | 5.85 | 5.85 | 0.86% | 263,175 |
| Feb 23, 2026 | 6.03 | 6.03 | 5.75 | 5.80 | 5.80 | -5.07% | 143,356 |
| Feb 20, 2026 | 6.10 | 6.17 | 6.08 | 6.11 | 6.11 | 0.83% | 51,303 |
| Feb 19, 2026 | 5.98 | 6.11 | 5.95 | 6.06 | 6.06 | 1.17% | 52,788 |
| Feb 18, 2026 | 6.04 | 6.04 | 5.95 | 5.99 | 5.99 | -0.99% | 71,846 |
| Feb 17, 2026 | 6.10 | 6.18 | 6.05 | 6.05 | 6.05 | -0.82% | 55,145 |
| Feb 16, 2026 | 6.01 | 6.16 | 6.01 | 6.10 | 6.10 | 3.39% | 136,364 |
| Feb 13, 2026 | 5.94 | 5.94 | 5.86 | 5.90 | 5.90 | -1.99% | 61,107 |
| Feb 12, 2026 | 6.10 | 6.13 | 6.00 | 6.02 | 6.02 | -2.27% | 104,531 |
| Feb 11, 2026 | 6.22 | 6.29 | 6.16 | 6.16 | 6.16 | -2.69% | 92,392 |
| Feb 10, 2026 | 6.31 | 6.44 | 6.31 | 6.33 | 6.33 | 0.48% | 140,138 |
| Feb 9, 2026 | 6.01 | 6.32 | 6.01 | 6.30 | 6.30 | 15.60% | 235,038 |
| Feb 6, 2026 | 5.53 | 5.53 | 5.24 | 5.45 | 5.45 | -9.32% | 719,930 |
| Feb 5, 2026 | 6.12 | 6.22 | 6.01 | 6.01 | 6.01 | -8.10% | 299,152 |
| Feb 4, 2026 | 6.50 | 6.57 | 6.50 | 6.54 | 6.54 | -2.82% | 103,719 |
| Feb 3, 2026 | 6.60 | 6.82 | 6.60 | 6.73 | 6.73 | 3.70% | 177,541 |
| Feb 2, 2026 | 6.78 | 6.91 | 6.38 | 6.49 | 6.49 | -8.59% | 455,747 |
| Jan 30, 2026 | 7.20 | 7.20 | 6.96 | 7.10 | 7.10 | -4.57% | 304,804 |
| Jan 29, 2026 | 7.51 | 7.55 | 7.40 | 7.44 | 7.44 | -1.20% | 110,707 |
| Jan 28, 2026 | 7.50 | 7.57 | 7.50 | 7.53 | 7.53 | 1.89% | 80,248 |
| Jan 27, 2026 | 7.25 | 7.39 | 7.25 | 7.39 | 7.39 | -0.27% | 131,968 |
| Jan 23, 2026 | 7.54 | 7.54 | 7.40 | 7.41 | 7.41 | -1.85% | 87,863 |
| Jan 22, 2026 | 7.61 | 7.63 | 7.55 | 7.55 | 7.55 | -0.66% | 81,702 |
| Jan 21, 2026 | 7.61 | 7.67 | 7.50 | 7.60 | 7.60 | -1.43% | 167,076 |
| Jan 20, 2026 | 7.75 | 7.84 | 7.71 | 7.71 | 7.71 | -1.66% | 127,149 |
| Jan 19, 2026 | 8.13 | 8.13 | 7.84 | 7.84 | 7.84 | -0.13% | 232,297 |
| Jan 16, 2026 | 7.86 | 7.87 | 7.78 | 7.85 | 7.85 | -0.88% | 119,487 |
| Jan 15, 2026 | 8.08 | 8.08 | 7.92 | 7.92 | 7.92 | -0.13% | 125,896 |
| Jan 14, 2026 | 7.92 | 8.05 | 7.92 | 7.93 | 7.93 | 3.12% | 265,050 |
| Jan 13, 2026 | 7.75 | 7.75 | 7.67 | 7.69 | 7.69 | 1.59% | 162,118 |
| Jan 12, 2026 | 7.52 | 7.60 | 7.52 | 7.57 | 7.57 | 1.20% | 104,120 |
| Jan 9, 2026 | 7.50 | 7.54 | 7.35 | 7.48 | 7.48 | 2.05% | 148,603 |
| Jan 8, 2026 | 7.39 | 7.39 | 7.32 | 7.33 | 7.33 | -2.79% | 81,958 |
| Jan 7, 2026 | 7.61 | 7.65 | 7.52 | 7.54 | 7.54 | -0.53% | 121,364 |
| Jan 6, 2026 | 7.60 | 7.64 | 7.54 | 7.58 | 7.58 | 3.69% | 220,440 |
| Jan 5, 2026 | 7.02 | 7.36 | 7.00 | 7.31 | 7.31 | 8.30% | 262,187 |
| Jan 2, 2026 | 6.80 | 6.89 | 6.74 | 6.75 | 6.75 | -0.74% | 87,816 |
| Dec 31, 2025 | 6.77 | 6.81 | 6.71 | 6.80 | 6.80 | -0.29% | 57,606 |
| Dec 30, 2025 | 6.98 | 6.98 | 6.81 | 6.82 | 6.82 | -2.71% | 115,189 |
| Dec 29, 2025 | 7.00 | 7.07 | 6.92 | 7.01 | 7.01 | -1.13% | 143,019 |
| Dec 24, 2025 | 7.13 | 7.26 | 7.08 | 7.09 | 7.09 | -2.74% | 108,247 |
| Dec 23, 2025 | 7.35 | 7.36 | 7.28 | 7.29 | 7.29 | -0.41% | 83,099 |
| Dec 22, 2025 | 7.09 | 7.32 | 7.09 | 7.32 | 7.32 | 5.78% | 175,328 |
| Dec 19, 2025 | 6.60 | 6.94 | 6.55 | 6.92 | 6.92 | 2.67% | 198,386 |
| Dec 18, 2025 | 6.76 | 6.76 | 6.68 | 6.74 | 6.74 | -2.03% | 106,579 |
| Dec 17, 2025 | 6.82 | 7.00 | 6.82 | 6.88 | 6.88 | 1.47% | 96,826 |
| Dec 16, 2025 | 6.95 | 6.96 | 6.76 | 6.78 | 6.78 | -9.60% | 418,181 |
| Dec 15, 2025 | 7.50 | 7.69 | 7.36 | 7.50 | 7.50 | -4.94% | 185,888 |
| Dec 12, 2025 | 7.89 | 7.97 | 7.85 | 7.89 | 7.89 | 1.54% | 174,278 |
| Dec 11, 2025 | 7.95 | 7.95 | 7.59 | 7.77 | 7.77 | -3.00% | 317,370 |
| Dec 10, 2025 | 7.81 | 8.04 | 7.81 | 8.01 | 8.01 | 2.69% | 112,503 |
| Dec 9, 2025 | 7.99 | 7.99 | 7.80 | 7.80 | 7.80 | -0.89% | 66,676 |
| Dec 8, 2025 | 7.80 | 7.87 | 7.76 | 7.87 | 7.87 | -1.01% | 97,846 |
| 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 |