21Shares Bitcoin Cash ETP (ABCH.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM CEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 10 Aug 2022 | 5.95 | 6.35 | 5.95 | 6.35 | 6.35 | 3,333 |
| 09 Aug 2022 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 08 Aug 2022 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1,341 |
| 05 Aug 2022 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 04 Aug 2022 | 5.97 | 6.07 | 5.97 | 6.07 | 6.07 | 4,420 |
| 03 Aug 2022 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | 2,131 |
| 02 Aug 2022 | 5.77 | 5.87 | 5.77 | 5.87 | 5.87 | 4,001 |
| 29 Jul 2022 | 6.72 | 7.28 | 6.72 | 6.78 | 6.78 | 455 |
| 28 Jul 2022 | 6.21 | 6.40 | 6.21 | 6.40 | 6.40 | 1,436 |
| 27 Jul 2022 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 26 Jul 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 25 Jul 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 22 Jul 2022 | 5.72 | 5.72 | 5.61 | 5.61 | 5.61 | 6,650 |
| 21 Jul 2022 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 20 Jul 2022 | 5.68 | 5.79 | 5.68 | 5.79 | 5.79 | 290 |
| 19 Jul 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 18 Jul 2022 | 5.23 | 5.28 | 5.23 | 5.28 | 5.28 | 4,025 |
| 15 Jul 2022 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 500 |
| 14 Jul 2022 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 12 |
| 13 Jul 2022 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 6 |
| 12 Jul 2022 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | 4,180 |
| 11 Jul 2022 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 08 Jul 2022 | 4.91 | 4.91 | 4.78 | 4.78 | 4.78 | 316 |
| 07 Jul 2022 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 2,523 |
| 06 Jul 2022 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2,508 |
| 05 Jul 2022 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 39 |
| 04 Jul 2022 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 31 |
| 01 Jul 2022 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | 756 |
| 30 Jun 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1,000 |
| 29 Jun 2022 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 570 |
| 28 Jun 2022 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 50 |
| 27 Jun 2022 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 24 Jun 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 500 |
| 23 Jun 2022 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 22 Jun 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 500 |
| 21 Jun 2022 | 5.27 | 5.43 | 5.27 | 5.35 | 5.35 | 6,795 |
| 20 Jun 2022 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 7,210 |
| 17 Jun 2022 | 5.15 | 5.15 | 4.90 | 4.97 | 4.97 | 2,121 |
| 16 Jun 2022 | 5.10 | 5.10 | 4.95 | 4.95 | 4.95 | 1,232 |
| 15 Jun 2022 | 5.37 | 5.37 | 5.30 | 5.30 | 5.30 | 502 |
| 14 Jun 2022 | 5.83 | 5.83 | 5.45 | 5.45 | 5.45 | 12,422 |
| 13 Jun 2022 | 6.28 | 6.28 | 5.65 | 5.65 | 5.65 | 12,585 |
| 10 Jun 2022 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2,000 |
| 09 Jun 2022 | 7.93 | 7.93 | 7.84 | 7.84 | 7.84 | 6,000 |
| 08 Jun 2022 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 07 Jun 2022 | 7.92 | 7.93 | 7.89 | 7.93 | 7.93 | 8,500 |
| 03 Jun 2022 | 8.13 | 8.19 | 8.13 | 8.14 | 8.14 | 2,114 |
| 02 Jun 2022 | 8.31 | 8.31 | 8.19 | 8.19 | 8.19 | 8,000 |
| 01 Jun 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 31 May 2022 | 8.91 | 8.91 | 8.65 | 8.65 | 8.65 | 1,100 |
| 30 May 2022 | 8.45 | 8.45 | 8.31 | 8.34 | 8.34 | 7,130 |
| 27 May 2022 | 8.14 | 8.14 | 7.90 | 7.90 | 7.90 | 700 |
| 25 May 2022 | 8.61 | 8.61 | 8.52 | 8.52 | 8.52 | 502 |
| 24 May 2022 | 8.42 | 8.49 | 8.42 | 8.43 | 8.43 | 620 |
| 23 May 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 20 May 2022 | 8.64 | 8.79 | 8.64 | 8.64 | 8.64 | 25,701 |
| 19 May 2022 | 8.55 | 8.68 | 8.31 | 8.61 | 8.61 | 3,791 |
| 18 May 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 400 |
| 17 May 2022 | 9.14 | 9.35 | 9.07 | 9.07 | 9.07 | 2,525 |
| 16 May 2022 | 8.83 | 8.93 | 8.83 | 8.86 | 8.86 | 580 |
| 13 May 2022 | 9.32 | 9.56 | 9.32 | 9.51 | 9.51 | 32,937 |
| 12 May 2022 | 7.45 | 8.03 | 7.45 | 8.03 | 8.03 | 5,101 |
| 11 May 2022 | 9.95 | 10.32 | 9.08 | 10.07 | 10.07 | 35,340 |
| 10 May 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 09 May 2022 | 11.47 | 11.47 | 11.20 | 11.26 | 11.26 | 4,439 |
| 06 May 2022 | 12.18 | 12.25 | 12.05 | 12.25 | 12.25 | 3,215 |
| 05 May 2022 | 13.37 | 13.40 | 13.29 | 13.29 | 13.29 | 4,650 |
| 04 May 2022 | 12.70 | 12.94 | 12.70 | 12.91 | 12.91 | 2,025 |
| 03 May 2022 | 12.79 | 12.79 | 12.76 | 12.76 | 12.76 | 2,079 |
| 02 May 2022 | 12.76 | 12.79 | 12.72 | 12.78 | 12.78 | 3,883 |
| 29 Apr 2022 | 13.61 | 13.61 | 13.46 | 13.46 | 13.46 | 1,330 |
| 28 Apr 2022 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 27 Apr 2022 | 13.71 | 13.71 | 13.53 | 13.53 | 13.53 | 1,650 |
| 26 Apr 2022 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 650 |
| 25 Apr 2022 | 13.53 | 13.69 | 13.53 | 13.69 | 13.69 | 685 |
| 22 Apr 2022 | 14.50 | 14.50 | 14.39 | 14.39 | 14.39 | 670 |
| 21 Apr 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 14 |
| 20 Apr 2022 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 248 |
| 19 Apr 2022 | 15.15 | 15.15 | 14.98 | 15.01 | 15.01 | 1,635 |
| 14 Apr 2022 | 15.38 | 15.38 | 15.07 | 15.13 | 15.13 | 2,200 |
| 13 Apr 2022 | 13.77 | 14.35 | 13.77 | 14.30 | 14.30 | 8,800 |
| 12 Apr 2022 | 13.48 | 13.65 | 13.48 | 13.60 | 13.60 | 2,152 |
| 11 Apr 2022 | 13.71 | 13.71 | 13.44 | 13.45 | 13.45 | 6,034 |
| 08 Apr 2022 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 11 |
| 07 Apr 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 06 Apr 2022 | 15.77 | 15.77 | 15.30 | 15.37 | 15.37 | 1,363 |
| 05 Apr 2022 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 04 Apr 2022 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 01 Apr 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 900 |
| 31 Mar 2022 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2,000 |
| 30 Mar 2022 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 2 |
| 29 Mar 2022 | 16.83 | 17.12 | 16.81 | 17.08 | 17.08 | 3,575 |
| 28 Mar 2022 | 17.11 | 17.25 | 17.06 | 17.25 | 17.25 | 4,021 |
| 25 Mar 2022 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 2,000 |
| 24 Mar 2022 | 16.18 | 16.39 | 16.02 | 16.39 | 16.39 | 2,113 |
| 23 Mar 2022 | 16.34 | 16.58 | 16.19 | 16.58 | 16.58 | 2,013 |
| 22 Mar 2022 | 16.01 | 16.79 | 16.01 | 16.65 | 16.65 | 7,450 |
| 21 Mar 2022 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 30 |
| 18 Mar 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 26 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
