Betashares Crypto Innovators ETF (CRYP.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:54PM AEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.49 | 5.49 | 5.44 | 5.45 | 5.45 | - |
| 20 Jun 2024 | 5.47 | 5.50 | 5.42 | 5.49 | 5.49 | - |
| 19 Jun 2024 | 5.43 | 5.49 | 5.42 | 5.48 | 5.48 | - |
| 18 Jun 2024 | 5.54 | 5.54 | 5.42 | 5.47 | 5.47 | - |
| 17 Jun 2024 | 5.46 | 5.46 | 5.42 | 5.46 | 5.46 | - |
| 14 Jun 2024 | 5.40 | 5.43 | 5.38 | 5.41 | 5.41 | - |
| 13 Jun 2024 | 5.44 | 5.45 | 5.39 | 5.42 | 5.42 | - |
| 12 Jun 2024 | 5.25 | 5.25 | 5.20 | 5.23 | 5.23 | - |
| 11 Jun 2024 | 5.27 | 5.27 | 5.15 | 5.16 | 5.16 | - |
| 07 Jun 2024 | 5.29 | 5.36 | 5.28 | 5.34 | 5.34 | - |
| 06 Jun 2024 | 5.17 | 5.21 | 5.16 | 5.18 | 5.18 | - |
| 05 Jun 2024 | 5.08 | 5.15 | 5.07 | 5.12 | 5.12 | - |
| 04 Jun 2024 | 4.86 | 4.89 | 4.86 | 4.87 | 4.87 | - |
| 03 Jun 2024 | 4.85 | 4.91 | 4.84 | 4.91 | 4.91 | - |
| 31 May 2024 | 4.92 | 4.94 | 4.89 | 4.92 | 4.92 | - |
| 30 May 2024 | 4.99 | 5.00 | 4.96 | 4.98 | 4.98 | - |
| 29 May 2024 | 5.04 | 5.06 | 5.03 | 5.06 | 5.06 | - |
| 28 May 2024 | 5.09 | 5.09 | 4.94 | 4.96 | 4.96 | - |
| 27 May 2024 | 5.05 | 5.05 | 5.00 | 5.01 | 5.01 | - |
| 24 May 2024 | 4.90 | 4.91 | 4.84 | 4.88 | 4.88 | - |
| 23 May 2024 | 5.04 | 5.10 | 5.04 | 5.08 | 5.08 | - |
| 22 May 2024 | 5.04 | 5.04 | 4.98 | 5.01 | 5.01 | - |
| 21 May 2024 | 5.10 | 5.13 | 5.09 | 5.12 | 5.12 | - |
| 20 May 2024 | 4.67 | 4.70 | 4.64 | 4.68 | 4.68 | - |
| 17 May 2024 | 4.63 | 4.64 | 4.61 | 4.63 | 4.63 | - |
| 16 May 2024 | 4.73 | 4.76 | 4.73 | 4.76 | 4.76 | - |
| 15 May 2024 | 4.44 | 4.44 | 4.41 | 4.42 | 4.42 | - |
| 14 May 2024 | 4.39 | 4.41 | 4.33 | 4.35 | 4.35 | - |
| 13 May 2024 | 4.45 | 4.45 | 4.39 | 4.40 | 4.40 | - |
| 10 May 2024 | 4.69 | 4.69 | 4.63 | 4.63 | 4.63 | - |
| 09 May 2024 | 4.51 | 4.55 | 4.51 | 4.52 | 4.52 | - |
| 08 May 2024 | 4.61 | 4.61 | 4.57 | 4.57 | 4.57 | - |
| 07 May 2024 | 4.71 | 4.75 | 4.70 | 4.73 | 4.73 | - |
| 06 May 2024 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | - |
| 03 May 2024 | 4.45 | 4.50 | 4.43 | 4.46 | 4.46 | - |
| 02 May 2024 | 4.37 | 4.38 | 4.31 | 4.34 | 4.34 | - |
| 01 May 2024 | 4.45 | 4.45 | 4.38 | 4.41 | 4.41 | - |
| 30 Apr 2024 | 4.74 | 4.77 | 4.69 | 4.69 | 4.69 | - |
| 29 Apr 2024 | 4.89 | 4.89 | 4.77 | 4.78 | 4.78 | 92,088 |
| 26 Apr 2024 | 4.82 | 4.83 | 4.78 | 4.81 | 4.81 | - |
| 24 Apr 2024 | 4.95 | 4.99 | 4.95 | 4.97 | 4.97 | - |
| 23 Apr 2024 | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | - |
| 22 Apr 2024 | 4.48 | 4.59 | 4.47 | 4.59 | 4.59 | - |
| 19 Apr 2024 | 4.36 | 4.36 | 4.15 | 4.25 | 4.25 | - |
| 18 Apr 2024 | 4.26 | 4.31 | 4.25 | 4.29 | 4.29 | - |
| 17 Apr 2024 | 4.36 | 4.41 | 4.34 | 4.37 | 4.37 | - |
| 16 Apr 2024 | 4.39 | 4.39 | 4.30 | 4.35 | 4.35 | - |
| 15 Apr 2024 | 4.60 | 4.60 | 4.53 | 4.58 | 4.58 | - |
| 12 Apr 2024 | 4.84 | 4.89 | 4.83 | 4.88 | 4.88 | - |
| 11 Apr 2024 | 4.84 | 4.87 | 4.83 | 4.86 | 4.86 | - |
| 10 Apr 2024 | 4.70 | 4.73 | 4.69 | 4.73 | 4.73 | - |
| 09 Apr 2024 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | - |
| 08 Apr 2024 | 4.92 | 4.95 | 4.90 | 4.94 | 4.94 | - |
| 05 Apr 2024 | 4.96 | 4.98 | 4.91 | 4.94 | 4.94 | 84,358 |
| 04 Apr 2024 | 5.04 | 5.06 | 4.99 | 5.01 | 5.01 | 28,113 |
| 03 Apr 2024 | 4.92 | 5.04 | 4.91 | 5.03 | 5.03 | 55,863 |
| 02 Apr 2024 | 5.43 | 5.43 | 5.15 | 5.15 | 5.15 | 23,734 |
| 28 Mar 2024 | 5.59 | 5.60 | 5.56 | 5.56 | 5.56 | 7,403 |
| 27 Mar 2024 | 5.56 | 5.62 | 5.52 | 5.62 | 5.62 | 38,373 |
| 26 Mar 2024 | 5.65 | 5.66 | 5.58 | 5.61 | 5.61 | 39,124 |
| 25 Mar 2024 | 5.37 | 5.42 | 5.32 | 5.38 | 5.38 | 63,617 |
| 22 Mar 2024 | 5.30 | 5.41 | 5.30 | 5.41 | 5.41 | 49,744 |
| 21 Mar 2024 | 5.20 | 5.36 | 5.20 | 5.33 | 5.33 | 203,334 |
| 20 Mar 2024 | 4.70 | 4.71 | 4.62 | 4.65 | 4.65 | 84,311 |
| 19 Mar 2024 | 4.94 | 4.95 | 4.83 | 4.83 | 4.83 | 51,348 |
| 18 Mar 2024 | 5.05 | 5.08 | 4.98 | 5.07 | 5.07 | 110,511 |
| 15 Mar 2024 | 4.94 | 4.99 | 4.75 | 4.77 | 4.77 | 278,453 |
| 14 Mar 2024 | 5.10 | 5.16 | 5.10 | 5.14 | 5.14 | 75,947 |
| 13 Mar 2024 | 4.95 | 5.01 | 4.95 | 4.99 | 4.99 | 54,580 |
| 12 Mar 2024 | 5.00 | 5.05 | 4.99 | 5.02 | 5.02 | 184,963 |
| 11 Mar 2024 | 5.06 | 5.12 | 5.04 | 5.08 | 5.08 | 149,922 |
| 08 Mar 2024 | 4.81 | 4.83 | 4.79 | 4.82 | 4.82 | 60,332 |
| 07 Mar 2024 | 4.89 | 4.89 | 4.79 | 4.79 | 4.79 | 93,081 |
| 06 Mar 2024 | 4.73 | 4.80 | 4.70 | 4.80 | 4.80 | 234,724 |
| 05 Mar 2024 | 5.19 | 5.21 | 5.11 | 5.11 | 5.11 | 185,770 |
| 04 Mar 2024 | 5.02 | 5.11 | 5.01 | 5.09 | 5.09 | 201,175 |
| 01 Mar 2024 | 4.87 | 4.91 | 4.85 | 4.88 | 4.88 | 150,397 |
| 29 Feb 2024 | 5.23 | 5.29 | 5.18 | 5.25 | 5.25 | 240,160 |
| 28 Feb 2024 | 5.17 | 5.20 | 5.15 | 5.19 | 5.19 | 100,762 |
| 27 Feb 2024 | 5.08 | 5.21 | 5.03 | 5.13 | 5.13 | 364,658 |
| 26 Feb 2024 | 4.45 | 4.49 | 4.43 | 4.45 | 4.45 | 78,654 |
| 23 Feb 2024 | 4.59 | 4.59 | 4.50 | 4.51 | 4.51 | 167,849 |
| 22 Feb 2024 | 4.52 | 4.57 | 4.51 | 4.57 | 4.57 | 126,461 |
| 21 Feb 2024 | 4.70 | 4.74 | 4.64 | 4.67 | 4.67 | 215,778 |
| 20 Feb 2024 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | 93,868 |
| 19 Feb 2024 | 4.92 | 4.92 | 4.85 | 4.86 | 4.86 | 144,502 |
| 16 Feb 2024 | 4.94 | 5.05 | 4.90 | 5.04 | 5.04 | 230,005 |
| 15 Feb 2024 | 5.05 | 5.17 | 5.02 | 5.13 | 5.13 | 244,483 |
| 14 Feb 2024 | 4.51 | 4.56 | 4.50 | 4.52 | 4.52 | 123,445 |
| 13 Feb 2024 | 4.66 | 4.68 | 4.64 | 4.68 | 4.68 | 173,646 |
| 12 Feb 2024 | 4.34 | 4.39 | 4.31 | 4.33 | 4.33 | 264,357 |
| 09 Feb 2024 | 4.05 | 4.11 | 4.02 | 4.10 | 4.10 | 100,215 |
| 08 Feb 2024 | 3.65 | 3.68 | 3.64 | 3.68 | 3.68 | 79,493 |
| 07 Feb 2024 | 3.56 | 3.56 | 3.53 | 3.53 | 3.53 | 44,833 |
| 06 Feb 2024 | 3.47 | 3.50 | 3.47 | 3.48 | 3.48 | 85,566 |
| 05 Feb 2024 | 3.68 | 3.68 | 3.63 | 3.66 | 3.66 | 92,264 |
| 02 Feb 2024 | 3.72 | 3.75 | 3.72 | 3.74 | 3.74 | 217,297 |
| 01 Feb 2024 | 3.66 | 3.68 | 3.63 | 3.65 | 3.65 | 104,224 |
| 31 Jan 2024 | 3.82 | 3.82 | 3.72 | 3.74 | 3.74 | 115,359 |
| 30 Jan 2024 | 3.83 | 3.86 | 3.81 | 3.85 | 3.85 | 260,514 |
| *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.