BetaShares Australian Equities Strong Bear Complex ETF (ASX:BBOZ)
Australia · Delayed Price · Currency is AUD 21.18
-0.51 (-2.35%)
At close: Jan 27, 2026
ASX:BBOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 21.30 | 21.32 | 21.03 | 21.18 | 21.18 | -2.35% | 415,818 |
| Jan 23, 2026 | 21.74 | 21.82 | 21.53 | 21.69 | 21.69 | -0.23% | 82,218 |
| Jan 22, 2026 | 21.82 | 21.86 | 21.69 | 21.74 | 21.74 | -1.81% | 365,929 |
| Jan 21, 2026 | 22.18 | 22.22 | 22.03 | 22.14 | 22.14 | 1.00% | 116,473 |
| Jan 20, 2026 | 21.75 | 21.95 | 21.70 | 21.92 | 21.92 | 1.67% | 87,122 |
| Jan 19, 2026 | 21.49 | 21.66 | 21.38 | 21.56 | 21.56 | 0.98% | 181,986 |
| Jan 16, 2026 | 21.67 | 21.67 | 21.30 | 21.35 | 21.35 | -1.29% | 294,133 |
| Jan 15, 2026 | 21.60 | 21.77 | 21.55 | 21.63 | 21.63 | -1.01% | 98,647 |
| Jan 14, 2026 | 21.84 | 22.07 | 21.73 | 21.85 | 21.85 | -0.27% | 78,960 |
| Jan 13, 2026 | 22.01 | 22.06 | 21.62 | 21.91 | 21.91 | -1.31% | 178,441 |
| Jan 12, 2026 | 22.33 | 22.40 | 22.02 | 22.20 | 22.20 | -1.11% | 87,656 |
| Jan 9, 2026 | 22.21 | 22.50 | 22.16 | 22.45 | 22.45 | 0.13% | 188,827 |
| Jan 8, 2026 | 22.49 | 22.55 | 22.27 | 22.42 | 22.42 | -0.62% | 333,982 |
| Jan 7, 2026 | 22.34 | 22.56 | 22.24 | 22.56 | 22.56 | -0.13% | 258,016 |
| Jan 6, 2026 | 22.07 | 22.62 | 22.07 | 22.59 | 22.59 | 1.30% | 101,662 |
| Jan 5, 2026 | 22.32 | 22.36 | 22.16 | 22.30 | 22.30 | - | 92,490 |
| Jan 2, 2026 | 22.45 | 22.49 | 22.23 | 22.30 | 22.30 | -0.45% | 68,712 |
| Dec 31, 2025 | 22.36 | 22.52 | 22.28 | 22.40 | 22.40 | 0.40% | 123,396 |
| Dec 30, 2025 | 22.33 | 22.38 | 22.14 | 22.31 | 22.31 | -0.09% | 28,863 |
| Dec 29, 2025 | 22.10 | 22.33 | 22.00 | 22.33 | 22.33 | 0.95% | 69,803 |
| Dec 24, 2025 | 21.95 | 22.23 | 21.95 | 22.12 | 22.12 | 1.05% | 97,168 |
| Dec 23, 2025 | 22.39 | 22.39 | 21.82 | 21.89 | 21.89 | -2.54% | 121,253 |
| Dec 22, 2025 | 22.68 | 22.72 | 22.37 | 22.46 | 22.46 | -1.96% | 101,702 |
| Dec 19, 2025 | 22.92 | 22.96 | 22.79 | 22.91 | 22.91 | -1.04% | 96,188 |
| Dec 18, 2025 | 23.32 | 23.37 | 23.15 | 23.15 | 23.15 | -0.04% | 266,771 |
| Dec 17, 2025 | 23.09 | 23.38 | 23.09 | 23.16 | 23.16 | 0.43% | 139,224 |
| Dec 16, 2025 | 22.89 | 23.18 | 22.50 | 23.06 | 23.06 | 1.14% | 661,151 |
| Dec 15, 2025 | 22.70 | 22.85 | 22.65 | 22.80 | 22.80 | 1.74% | 172,972 |
| Dec 12, 2025 | 22.60 | 22.61 | 22.36 | 22.41 | 22.41 | -2.73% | 172,604 |
| Dec 11, 2025 | 22.78 | 23.14 | 22.62 | 23.04 | 23.04 | -0.39% | 147,164 |
| Dec 10, 2025 | 22.90 | 23.21 | 22.90 | 23.13 | 23.13 | 0.17% | 96,010 |
| Dec 9, 2025 | 22.96 | 23.12 | 22.85 | 23.09 | 23.09 | 1.09% | 109,247 |
| Dec 8, 2025 | 22.91 | 22.98 | 22.81 | 22.84 | 22.84 | 0.35% | 66,011 |
| Dec 5, 2025 | 22.86 | 22.96 | 22.74 | 22.76 | 22.76 | -0.52% | 66,687 |
| Dec 4, 2025 | 22.90 | 23.17 | 22.88 | 22.88 | 22.88 | -0.52% | 102,211 |
| Dec 3, 2025 | 23.00 | 23.08 | 22.78 | 23.00 | 23.00 | -0.22% | 74,698 |
| Dec 2, 2025 | 23.13 | 23.13 | 22.93 | 23.05 | 23.05 | -0.43% | 71,943 |
| Dec 1, 2025 | 22.85 | 23.16 | 22.80 | 23.15 | 23.15 | 1.45% | 119,909 |
| Nov 28, 2025 | 22.92 | 22.99 | 22.73 | 22.82 | 22.82 | 0.09% | 94,338 |
| Nov 27, 2025 | 22.73 | 22.90 | 22.61 | 22.80 | 22.80 | -0.09% | 130,636 |
| Nov 26, 2025 | 22.79 | 22.92 | 22.64 | 22.82 | 22.82 | -2.02% | 207,198 |
| Nov 25, 2025 | 23.08 | 23.47 | 23.08 | 23.29 | 23.29 | -0.43% | 147,575 |
| Nov 24, 2025 | 23.54 | 23.60 | 23.31 | 23.39 | 23.39 | -2.46% | 142,247 |
| Nov 21, 2025 | 24.08 | 24.20 | 23.80 | 23.98 | 23.98 | 3.50% | 271,306 |
| Nov 20, 2025 | 23.52 | 23.52 | 23.09 | 23.17 | 23.17 | -2.65% | 293,652 |
| Nov 19, 2025 | 23.59 | 23.81 | 23.53 | 23.80 | 23.80 | 0.76% | 194,329 |
| Nov 18, 2025 | 22.86 | 23.76 | 22.86 | 23.62 | 23.62 | 4.42% | 477,069 |
| Nov 17, 2025 | 22.79 | 22.88 | 22.62 | 22.62 | 22.62 | -0.18% | 136,331 |
| Nov 14, 2025 | 22.74 | 22.80 | 22.62 | 22.66 | 22.66 | 2.72% | 280,075 |
| Nov 13, 2025 | 21.74 | 22.31 | 21.74 | 22.06 | 22.06 | 1.10% | 184,189 |