21Shares Bitcoin Cash ETP (ABCH.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
As of 03:16PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 22.19 | 22.19 | 21.25 | 21.25 | 21.25 | 192 |
| 23 Apr 2024 | 21.80 | 21.92 | 21.70 | 21.92 | 21.92 | 692 |
| 22 Apr 2024 | 21.65 | 21.85 | 21.65 | 21.82 | 21.82 | 2,065 |
| 19 Apr 2024 | 20.58 | 20.80 | 20.14 | 20.33 | 20.33 | 3,253 |
| 18 Apr 2024 | 19.66 | 20.88 | 19.66 | 20.82 | 20.82 | 3,053 |
| 17 Apr 2024 | 20.31 | 20.63 | 19.25 | 19.57 | 19.57 | 5,575 |
| 16 Apr 2024 | 21.00 | 21.08 | 20.19 | 20.19 | 20.19 | 2,658 |
| 15 Apr 2024 | 22.99 | 23.98 | 22.03 | 22.03 | 22.03 | 4,557 |
| 12 Apr 2024 | 25.99 | 25.99 | 24.58 | 24.68 | 24.68 | 409 |
| 11 Apr 2024 | 25.79 | 26.56 | 25.79 | 25.86 | 25.86 | 577 |
| 10 Apr 2024 | 27.43 | 27.43 | 26.00 | 26.17 | 26.17 | 990 |
| 09 Apr 2024 | 29.22 | 29.22 | 28.19 | 29.03 | 29.03 | 7,024 |
| 08 Apr 2024 | 29.50 | 30.27 | 29.11 | 29.11 | 29.11 | 1,621 |
| 05 Apr 2024 | 28.81 | 29.59 | 28.81 | 29.23 | 29.23 | 1,357 |
| 04 Apr 2024 | 27.33 | 28.81 | 27.22 | 27.22 | 27.22 | 4,764 |
| 03 Apr 2024 | 26.68 | 26.68 | 25.42 | 25.42 | 25.42 | 5,200 |
| 02 Apr 2024 | 25.83 | 27.42 | 25.41 | 26.94 | 26.94 | 10,137 |
| 28 Mar 2024 | 24.00 | 24.73 | 23.91 | 24.05 | 24.05 | 3,730 |
| 27 Mar 2024 | 21.16 | 23.11 | 20.90 | 22.74 | 22.74 | 1,658 |
| 26 Mar 2024 | 20.85 | 20.99 | 20.37 | 20.37 | 20.37 | 859 |
| 25 Mar 2024 | 20.50 | 21.53 | 20.28 | 21.53 | 21.53 | 7,566 |
| 22 Mar 2024 | 17.37 | 17.37 | 16.87 | 17.25 | 17.25 | 1,318 |
| 21 Mar 2024 | 18.04 | 18.38 | 17.95 | 17.95 | 17.95 | 868 |
| 20 Mar 2024 | 15.84 | 15.88 | 15.84 | 15.88 | 15.88 | 4,029 |
| 19 Mar 2024 | 15.89 | 16.21 | 15.31 | 16.07 | 16.07 | 6,310 |
| 18 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 15 Mar 2024 | 17.50 | 17.55 | 16.46 | 17.55 | 17.55 | 1,702 |
| 14 Mar 2024 | 19.60 | 19.60 | 18.91 | 18.91 | 18.91 | 77 |
| 13 Mar 2024 | 18.70 | 19.12 | 18.70 | 18.90 | 18.90 | 182 |
| 12 Mar 2024 | 18.70 | 18.70 | 18.06 | 18.35 | 18.35 | 1,842 |
| 11 Mar 2024 | 18.04 | 19.10 | 18.04 | 18.82 | 18.82 | 227 |
| 08 Mar 2024 | 18.00 | 18.60 | 18.00 | 18.60 | 18.60 | 1,540 |
| 07 Mar 2024 | 17.38 | 17.98 | 17.38 | 17.98 | 17.98 | 67 |
| 06 Mar 2024 | 17.71 | 17.81 | 17.07 | 17.27 | 17.27 | 3,584 |
| 05 Mar 2024 | 19.33 | 19.33 | 18.50 | 18.65 | 18.65 | 1,710 |
| 04 Mar 2024 | 19.33 | 20.07 | 18.80 | 19.38 | 19.38 | 17,330 |
| 01 Mar 2024 | 13.46 | 13.52 | 13.22 | 13.22 | 13.22 | 1,544 |
| 29 Feb 2024 | 13.48 | 13.48 | 13.25 | 13.25 | 13.25 | 1,553 |
| 28 Feb 2024 | 13.07 | 13.07 | 12.92 | 13.04 | 13.04 | 2,480 |
| 27 Feb 2024 | 12.71 | 13.07 | 12.67 | 12.87 | 12.87 | 1,210 |
| 26 Feb 2024 | 11.43 | 11.43 | 11.27 | 11.31 | 11.31 | 4,653 |
| 23 Feb 2024 | 11.14 | 11.39 | 11.14 | 11.39 | 11.39 | 527 |
| 22 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1 |
| 21 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 20 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 20 |
| 19 Feb 2024 | 11.59 | 11.59 | 11.53 | 11.55 | 11.55 | 3,146 |
| 16 Feb 2024 | 11.44 | 11.77 | 11.44 | 11.77 | 11.77 | 1,142 |
| 15 Feb 2024 | 11.56 | 11.69 | 11.48 | 11.53 | 11.53 | 466 |
| 14 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 110 |
| 13 Feb 2024 | 11.85 | 12.09 | 11.85 | 12.09 | 12.09 | 1,184 |
| 12 Feb 2024 | 11.45 | 12.37 | 11.45 | 12.37 | 12.37 | 5,140 |
| 09 Feb 2024 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | 586 |
| 08 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1,105 |
| 07 Feb 2024 | 10.09 | 10.09 | 10.05 | 10.05 | 10.05 | 2,517 |
| 06 Feb 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 05 Feb 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 02 Feb 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 01 Feb 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 31 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 90 |
| 30 Jan 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 29 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 26 Jan 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 50 |
| 25 Jan 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 24 Jan 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 30 |
| 23 Jan 2024 | 9.50 | 9.50 | 9.45 | 9.49 | 9.49 | 193 |
| 22 Jan 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 19 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 350 |
| 18 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 17 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 482 |
| 16 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 15 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 12 Jan 2024 | 12.52 | 12.52 | 11.74 | 11.74 | 11.74 | 2,074 |
| 11 Jan 2024 | 11.05 | 12.30 | 11.05 | 11.66 | 11.66 | 22,540 |
| 10 Jan 2024 | 10.46 | 10.46 | 10.17 | 10.36 | 10.36 | 1,020 |
| 09 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 200 |
| 08 Jan 2024 | 10.27 | 10.27 | 10.20 | 10.20 | 10.20 | 6,581 |
| 05 Jan 2024 | 10.12 | 10.12 | 9.93 | 9.93 | 9.93 | 1,386 |
| 04 Jan 2024 | 10.14 | 10.28 | 10.14 | 10.28 | 10.28 | 3,050 |
| 03 Jan 2024 | 11.31 | 11.35 | 9.82 | 9.82 | 9.82 | 2,749 |
| 29 Dec 2023 | 11.50 | 11.52 | 11.38 | 11.40 | 11.40 | 9,425 |
| 28 Dec 2023 | 11.74 | 11.74 | 11.50 | 11.71 | 11.71 | 10,430 |
| 27 Dec 2023 | 10.32 | 11.14 | 10.32 | 11.00 | 11.00 | 25,112 |
| 22 Dec 2023 | 10.13 | 10.18 | 10.13 | 10.18 | 10.18 | 4,020 |
| 21 Dec 2023 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 3,655 |
| 20 Dec 2023 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 1,127 |
| 19 Dec 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 129 |
| 18 Dec 2023 | 9.62 | 9.62 | 9.39 | 9.39 | 9.39 | 214 |
| 15 Dec 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 14 Dec 2023 | 10.09 | 10.21 | 10.09 | 10.21 | 10.21 | 4,620 |
| 13 Dec 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 12 Dec 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3,000 |
| 11 Dec 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 5,000 |
| 08 Dec 2023 | 10.68 | 10.73 | 10.68 | 10.73 | 10.73 | 542 |
| 07 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 06 Dec 2023 | 11.18 | 11.18 | 10.89 | 10.89 | 10.89 | 1,146 |
| 05 Dec 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 04 Dec 2023 | 10.76 | 10.76 | 10.53 | 10.53 | 10.53 | 165 |
| 01 Dec 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 30 Nov 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 29 Nov 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 200 |
| *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.