BetaShares Crypto Innovators ETF (CRYP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.9000 | 4.9000 | 4.7800 | 4.7900 | 4.7900 | 173,259 |
| 24 Apr 2024 | 4.9600 | 4.9800 | 4.9400 | 4.9400 | 4.9400 | 186,848 |
| 23 Apr 2024 | 4.8100 | 4.8600 | 4.8100 | 4.8100 | 4.8100 | 140,541 |
| 22 Apr 2024 | 4.4900 | 4.6000 | 4.4700 | 4.6000 | 4.6000 | 220,310 |
| 19 Apr 2024 | 4.3200 | 4.3600 | 4.1300 | 4.2400 | 4.2400 | 274,416 |
| 18 Apr 2024 | 4.2700 | 4.3100 | 4.2500 | 4.2600 | 4.2600 | 160,048 |
| 17 Apr 2024 | 4.3500 | 4.4100 | 4.3100 | 4.3500 | 4.3500 | 357,010 |
| 16 Apr 2024 | 4.4100 | 4.4100 | 4.3000 | 4.3500 | 4.3500 | 433,533 |
| 15 Apr 2024 | 4.6100 | 4.6300 | 4.5400 | 4.5700 | 4.5700 | 398,058 |
| 12 Apr 2024 | 4.8500 | 4.8800 | 4.8300 | 4.8500 | 4.8500 | 320,304 |
| 11 Apr 2024 | 4.8300 | 4.8800 | 4.8200 | 4.8800 | 4.8800 | 122,308 |
| 10 Apr 2024 | 4.7500 | 4.7500 | 4.6900 | 4.7100 | 4.7100 | 179,539 |
| 09 Apr 2024 | 4.9600 | 4.9600 | 4.8900 | 4.8900 | 4.8900 | 153,800 |
| 08 Apr 2024 | 4.9400 | 4.9500 | 4.9000 | 4.9200 | 4.9200 | 208,860 |
| 05 Apr 2024 | 4.9300 | 4.9800 | 4.9100 | 4.9200 | 4.9200 | 179,632 |
| 04 Apr 2024 | 5.0500 | 5.0500 | 4.9600 | 4.9800 | 4.9800 | 150,492 |
| 03 Apr 2024 | 5.0000 | 5.0500 | 4.9200 | 5.0500 | 5.0500 | 217,659 |
| 02 Apr 2024 | 5.5200 | 5.5200 | 5.1500 | 5.1500 | 5.1500 | 406,548 |
| 28 Mar 2024 | 5.5900 | 5.6000 | 5.5400 | 5.5500 | 5.5500 | 145,930 |
| 27 Mar 2024 | 5.5500 | 5.6200 | 5.5200 | 5.5900 | 5.5900 | 442,140 |
| 26 Mar 2024 | 5.6200 | 5.6600 | 5.5800 | 5.6300 | 5.6300 | 364,103 |
| 25 Mar 2024 | 5.3800 | 5.4200 | 5.3200 | 5.3600 | 5.3600 | 480,714 |
| 22 Mar 2024 | 5.2900 | 5.4100 | 5.2900 | 5.4100 | 5.4100 | 304,235 |
| 21 Mar 2024 | 4.8600 | 5.4000 | 4.8600 | 5.3200 | 5.3200 | 815,660 |
| 20 Mar 2024 | 4.7300 | 4.7300 | 4.6100 | 4.6100 | 4.6100 | 635,546 |
| 19 Mar 2024 | 4.9200 | 4.9500 | 4.8200 | 4.8400 | 4.8400 | 299,536 |
| 18 Mar 2024 | 5.0500 | 5.0900 | 4.9800 | 5.0700 | 5.0700 | 297,398 |
| 15 Mar 2024 | 4.9900 | 5.0000 | 4.7500 | 4.7900 | 4.7900 | 603,105 |
| 14 Mar 2024 | 5.1000 | 5.1700 | 5.1000 | 5.1200 | 5.1200 | 222,593 |
| 13 Mar 2024 | 4.9700 | 5.0300 | 4.9500 | 5.0000 | 5.0000 | 252,255 |
| 12 Mar 2024 | 5.0500 | 5.0800 | 4.9900 | 5.0200 | 5.0200 | 451,681 |
| 11 Mar 2024 | 5.0600 | 5.1200 | 5.0200 | 5.0700 | 5.0700 | 472,699 |
| 08 Mar 2024 | 4.8400 | 4.8400 | 4.7900 | 4.8100 | 4.8100 | 195,435 |
| 07 Mar 2024 | 4.8900 | 4.8900 | 4.7900 | 4.7900 | 4.7900 | 299,993 |
| 06 Mar 2024 | 4.7200 | 4.8100 | 4.6900 | 4.8100 | 4.8100 | 638,550 |
| 05 Mar 2024 | 5.2000 | 5.2100 | 5.0900 | 5.0900 | 5.0900 | 531,284 |
| 04 Mar 2024 | 5.0300 | 5.1000 | 5.0100 | 5.0800 | 5.0800 | 678,523 |
| 01 Mar 2024 | 4.9000 | 4.9100 | 4.8500 | 4.8800 | 4.8800 | 330,531 |
| 29 Feb 2024 | 5.2500 | 5.2900 | 5.1900 | 5.2500 | 5.2500 | 657,403 |
| 28 Feb 2024 | 5.1600 | 5.2000 | 5.1400 | 5.2000 | 5.2000 | 273,671 |
| 27 Feb 2024 | 5.0000 | 5.2100 | 5.0000 | 5.1400 | 5.1400 | 769,140 |
| 26 Feb 2024 | 4.4900 | 4.4900 | 4.4300 | 4.4400 | 4.4400 | 191,678 |
| 23 Feb 2024 | 4.5600 | 4.5800 | 4.5000 | 4.5000 | 4.5000 | 299,290 |
| 22 Feb 2024 | 4.5400 | 4.5600 | 4.5000 | 4.5600 | 4.5600 | 385,021 |
| 21 Feb 2024 | 4.7000 | 4.7500 | 4.6400 | 4.6500 | 4.6500 | 382,054 |
| 20 Feb 2024 | 4.8900 | 4.8900 | 4.8200 | 4.8300 | 4.8300 | 234,716 |
| 19 Feb 2024 | 4.9000 | 4.9200 | 4.8500 | 4.8500 | 4.8500 | 255,205 |
| 16 Feb 2024 | 4.9700 | 5.0400 | 4.8900 | 5.0100 | 5.0100 | 517,672 |
| 15 Feb 2024 | 5.0100 | 5.1700 | 5.0100 | 5.1200 | 5.1200 | 1,147,637 |
| 14 Feb 2024 | 4.5300 | 4.5600 | 4.5000 | 4.5100 | 4.5100 | 286,976 |
| 13 Feb 2024 | 4.6400 | 4.6800 | 4.6300 | 4.6700 | 4.6700 | 566,124 |
| 12 Feb 2024 | 4.3600 | 4.4000 | 4.3100 | 4.3300 | 4.3300 | 604,134 |
| 09 Feb 2024 | 3.9800 | 4.1100 | 3.9600 | 4.1000 | 4.1000 | 482,136 |
| 08 Feb 2024 | 3.6400 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | 146,330 |
| 07 Feb 2024 | 3.5600 | 3.5600 | 3.5200 | 3.5500 | 3.5500 | 97,423 |
| 06 Feb 2024 | 3.5100 | 3.5100 | 3.4700 | 3.5000 | 3.5000 | 301,456 |
| 05 Feb 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6600 | 3.6600 | 138,036 |
| 02 Feb 2024 | 3.6800 | 3.7500 | 3.6800 | 3.7400 | 3.7400 | 187,192 |
| 01 Feb 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6500 | 3.6500 | 220,284 |
| 31 Jan 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7300 | 3.7300 | 199,921 |
| 30 Jan 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8300 | 3.8300 | 212,094 |
| 29 Jan 2024 | 3.6200 | 3.7100 | 3.6100 | 3.6800 | 3.6800 | 326,299 |
| 25 Jan 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3400 | 3.3400 | 161,420 |
| 24 Jan 2024 | 3.3900 | 3.4400 | 3.3700 | 3.4400 | 3.4400 | 223,898 |
| 23 Jan 2024 | 3.4300 | 3.4500 | 3.4200 | 3.4500 | 3.4500 | 259,508 |
| 22 Jan 2024 | 3.4500 | 3.4800 | 3.4200 | 3.4400 | 3.4400 | 250,558 |
| 19 Jan 2024 | 3.4800 | 3.5000 | 3.4300 | 3.4700 | 3.4700 | 467,712 |
| 18 Jan 2024 | 3.6600 | 3.6600 | 3.6300 | 3.6300 | 3.6300 | 152,115 |
| 17 Jan 2024 | 3.7200 | 3.7300 | 3.6900 | 3.7000 | 3.7000 | 171,812 |
| 16 Jan 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7400 | 3.7400 | 169,166 |
| 15 Jan 2024 | 3.8000 | 3.8000 | 3.6500 | 3.6900 | 3.6900 | 573,522 |
| 12 Jan 2024 | 4.1900 | 4.1900 | 4.0900 | 4.1100 | 4.1100 | 723,181 |
| 11 Jan 2024 | 4.5600 | 4.6800 | 4.5300 | 4.6700 | 4.6700 | 951,404 |
| 10 Jan 2024 | 4.4900 | 4.4900 | 4.3700 | 4.4100 | 4.4100 | 424,750 |
| 09 Jan 2024 | 4.5000 | 4.5500 | 4.4700 | 4.5200 | 4.5200 | 265,491 |
| 08 Jan 2024 | 4.3400 | 4.3400 | 4.2700 | 4.2900 | 4.2900 | 372,903 |
| 05 Jan 2024 | 4.5000 | 4.5300 | 4.4200 | 4.4600 | 4.4600 | 225,324 |
| 04 Jan 2024 | 4.2900 | 4.3600 | 4.2900 | 4.3300 | 4.3300 | 236,743 |
| 03 Jan 2024 | 4.5900 | 4.5900 | 4.4600 | 4.4900 | 4.4900 | 522,730 |
| 02 Jan 2024 | 4.9600 | 4.9600 | 4.6000 | 4.8200 | 4.8200 | 832,958 |
| 29 Dec 2023 | 5.0600 | 5.0600 | 4.9300 | 4.9900 | 4.9900 | 312,828 |
| 28 Dec 2023 | 5.1800 | 5.2700 | 5.1800 | 5.2600 | 5.2600 | 589,402 |
| 27 Dec 2023 | 4.7600 | 4.8000 | 4.7400 | 4.7800 | 4.7800 | 343,549 |
| 22 Dec 2023 | 4.5000 | 4.5200 | 4.4600 | 4.5100 | 4.5100 | 220,288 |
| 21 Dec 2023 | 4.3100 | 4.3300 | 4.3000 | 4.3300 | 4.3300 | 145,984 |
| 20 Dec 2023 | 4.2300 | 4.2800 | 4.2300 | 4.2700 | 4.2700 | 115,089 |
| 19 Dec 2023 | 4.1600 | 4.2300 | 4.1600 | 4.2100 | 4.2100 | 205,444 |
| 18 Dec 2023 | 3.9900 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 181,002 |
| 15 Dec 2023 | 4.0300 | 4.0700 | 4.0300 | 4.0400 | 4.0400 | 179,930 |
| 14 Dec 2023 | 3.9800 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 109,826 |
| 13 Dec 2023 | 3.7900 | 3.8100 | 3.7500 | 3.7600 | 3.7600 | 163,098 |
| 12 Dec 2023 | 3.7700 | 3.8000 | 3.7200 | 3.7800 | 3.7800 | 235,756 |
| 11 Dec 2023 | 4.0300 | 4.0600 | 3.8900 | 3.9500 | 3.9500 | 585,375 |
| 08 Dec 2023 | 3.8300 | 3.8500 | 3.8100 | 3.8500 | 3.8500 | 149,441 |
| 07 Dec 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 250,746 |
| 06 Dec 2023 | 3.9900 | 3.9900 | 3.9300 | 3.9400 | 3.9400 | 281,073 |
| 05 Dec 2023 | 3.8700 | 3.8900 | 3.8200 | 3.8800 | 3.8800 | 240,253 |
| 04 Dec 2023 | 3.6500 | 3.7100 | 3.6300 | 3.7000 | 3.7000 | 628,702 |
| 01 Dec 2023 | 3.3500 | 3.3500 | 3.3200 | 3.3500 | 3.3500 | 102,257 |
| 30 Nov 2023 | 3.4000 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 180,151 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.