UK markets closed

21Shares Bitcoin Cash ETP (ABCH.SW)

Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
6.350.00 (0.00%)
At close: 05:08PM CEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20226.446.446.446.446.44-
10 Aug 20225.956.355.956.356.353,333
09 Aug 20226.036.036.036.036.03-
08 Aug 20226.536.536.536.536.531,341
05 Aug 20226.116.116.116.116.11-
04 Aug 20225.976.075.976.076.074,420
03 Aug 20226.026.106.026.106.102,131
02 Aug 20225.775.875.775.875.874,001
29 Jul 20226.727.286.726.786.78455
28 Jul 20226.216.406.216.406.401,436
27 Jul 20225.265.265.265.265.26-
26 Jul 20225.185.185.185.185.18-
25 Jul 20225.555.555.555.555.55-
22 Jul 20225.725.725.615.615.616,650
21 Jul 20225.465.465.465.465.46-
20 Jul 20225.685.795.685.795.79290
19 Jul 20225.475.475.475.475.47-
18 Jul 20225.235.285.235.285.284,025
15 Jul 20224.664.664.664.664.66500
14 Jul 20224.474.474.474.474.4712
13 Jul 20224.464.464.464.464.466
12 Jul 20224.454.484.454.484.484,180
11 Jul 20224.634.634.634.634.63-
08 Jul 20224.914.914.784.784.78316
07 Jul 20224.704.784.704.784.782,523
06 Jul 20224.674.674.674.674.672,508
05 Jul 20224.544.544.544.544.5439
04 Jul 20224.574.574.574.574.5731
01 Jul 20224.414.454.414.454.45756
30 Jun 20224.494.494.494.494.491,000
29 Jun 20224.594.594.594.594.59570
28 Jun 20224.974.974.974.974.9750
27 Jun 20225.025.025.025.025.02-
24 Jun 20225.335.335.335.335.33500
23 Jun 20225.115.115.115.115.11-
22 Jun 20225.225.225.225.225.22500
21 Jun 20225.275.435.275.355.356,795
20 Jun 20225.365.365.365.365.367,210
17 Jun 20225.155.154.904.974.972,121
16 Jun 20225.105.104.954.954.951,232
15 Jun 20225.375.375.305.305.30502
14 Jun 20225.835.835.455.455.4512,422
13 Jun 20226.286.285.655.655.6512,585
10 Jun 20227.667.667.667.667.662,000
09 Jun 20227.937.937.847.847.846,000
08 Jun 20228.068.068.068.068.06-
07 Jun 20227.927.937.897.937.938,500
03 Jun 20228.138.198.138.148.142,114
02 Jun 20228.318.318.198.198.198,000
01 Jun 20228.658.658.658.658.65-
31 May 20228.918.918.658.658.651,100
30 May 20228.458.458.318.348.347,130
27 May 20228.148.147.907.907.90700
25 May 20228.618.618.528.528.52502
24 May 20228.428.498.428.438.43620
23 May 20229.079.079.079.079.07-
20 May 20228.648.798.648.648.6425,701
19 May 20228.558.688.318.618.613,791
18 May 20229.089.089.089.089.08400
17 May 20229.149.359.079.079.072,525
16 May 20228.838.938.838.868.86580
13 May 20229.329.569.329.519.5132,937
12 May 20227.458.037.458.038.035,101
11 May 20229.9510.329.0810.0710.0735,340
10 May 202210.4310.4310.4310.4310.43-
09 May 202211.4711.4711.2011.2611.264,439
06 May 202212.1812.2512.0512.2512.253,215
05 May 202213.3713.4013.2913.2913.294,650
04 May 202212.7012.9412.7012.9112.912,025
03 May 202212.7912.7912.7612.7612.762,079
02 May 202212.7612.7912.7212.7812.783,883
29 Apr 202213.6113.6113.4613.4613.461,330
28 Apr 202213.6813.6813.6813.6813.68-
27 Apr 202213.7113.7113.5313.5313.531,650
26 Apr 202214.3214.3214.3214.3214.32650
25 Apr 202213.5313.6913.5313.6913.69685
22 Apr 202214.5014.5014.3914.3914.39670
21 Apr 202215.3615.3615.3615.3615.3614
20 Apr 202215.0915.0915.0915.0915.09248
19 Apr 202215.1515.1514.9815.0115.011,635
14 Apr 202215.3815.3815.0715.1315.132,200
13 Apr 202213.7714.3513.7714.3014.308,800
12 Apr 202213.4813.6513.4813.6013.602,152
11 Apr 202213.7113.7113.4413.4513.456,034
08 Apr 202214.7914.7914.7914.7914.7911
07 Apr 202215.3715.3715.3715.3715.37-
06 Apr 202215.7715.7715.3015.3715.371,363
05 Apr 202216.7116.7116.7116.7116.71-
04 Apr 202216.7116.7116.7116.7116.71-
01 Apr 202216.6216.6216.6216.6216.62900
31 Mar 202217.1017.1017.1017.1017.102,000
30 Mar 202217.0317.0317.0317.0317.032
29 Mar 202216.8317.1216.8117.0817.083,575
28 Mar 202217.1117.2517.0617.2517.254,021
25 Mar 202216.5416.5416.5416.5416.542,000
24 Mar 202216.1816.3916.0216.3916.392,113
23 Mar 202216.3416.5816.1916.5816.582,013
22 Mar 202216.0116.7916.0116.6516.657,450
21 Mar 202214.8914.8914.8914.8914.8930
18 Mar 202213.5113.5113.5113.5113.5126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...