BetaShares Australian Equities Strong Bear Complex ETF (ASX:BBOZ)
Australia · Delayed Price · Currency is AUD 21.06
+0.24 (1.15%)
Sep 1, 2025, 4:10 PM AEST
ASX:BBOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.83 | 20.95 | 20.72 | 20.82 | 20.82 | 0.29% | 162,698 |
| Aug 28, 2025 | 20.84 | 20.92 | 20.76 | 20.76 | 20.76 | -0.67% | 78,735 |
| Aug 27, 2025 | 20.83 | 21.03 | 20.83 | 20.90 | 20.90 | -0.71% | 272,645 |
| Aug 26, 2025 | 20.86 | 21.12 | 20.80 | 21.05 | 21.05 | 1.01% | 197,088 |
| Aug 25, 2025 | 20.47 | 20.86 | 20.42 | 20.84 | 20.84 | -0.14% | 402,349 |
| Aug 22, 2025 | 20.59 | 20.87 | 20.54 | 20.87 | 20.87 | 1.21% | 313,946 |
| Aug 21, 2025 | 20.93 | 20.99 | 20.60 | 20.62 | 20.62 | -2.78% | 379,679 |
| Aug 20, 2025 | 21.37 | 21.50 | 21.05 | 21.21 | 21.21 | -1.03% | 255,512 |
| Aug 19, 2025 | 21.28 | 21.51 | 21.26 | 21.43 | 21.43 | 1.76% | 259,345 |
| Aug 18, 2025 | 21.40 | 21.40 | 21.06 | 21.06 | 21.06 | -0.52% | 223,604 |
| Aug 15, 2025 | 21.56 | 21.62 | 21.17 | 21.17 | 21.17 | -1.85% | 240,837 |
| Aug 14, 2025 | 21.64 | 21.64 | 21.40 | 21.57 | 21.57 | -1.28% | 194,678 |
| Aug 13, 2025 | 21.40 | 21.93 | 21.40 | 21.85 | 21.85 | 1.53% | 240,494 |
| Aug 12, 2025 | 21.86 | 21.86 | 21.47 | 21.52 | 21.52 | -1.01% | 406,388 |
| Aug 11, 2025 | 21.89 | 21.93 | 21.70 | 21.74 | 21.74 | -1.09% | 261,767 |
| Aug 8, 2025 | 21.98 | 22.06 | 21.85 | 21.98 | 21.98 | 0.73% | 276,821 |
| Aug 7, 2025 | 21.72 | 21.90 | 21.72 | 21.82 | 21.82 | 0.46% | 339,128 |
| Aug 6, 2025 | 22.12 | 22.13 | 21.68 | 21.72 | 21.72 | -2.07% | 526,783 |
| Aug 5, 2025 | 22.38 | 22.42 | 22.14 | 22.18 | 22.18 | -2.80% | 489,163 |
| Aug 4, 2025 | 23.00 | 23.03 | 22.82 | 22.82 | 22.82 | -0.04% | 323,811 |
| Aug 1, 2025 | 22.70 | 22.93 | 22.68 | 22.83 | 22.83 | 2.38% | 384,613 |
| Jul 31, 2025 | 22.44 | 22.57 | 22.26 | 22.30 | 22.30 | 0.45% | 232,180 |
| Jul 30, 2025 | 22.60 | 22.63 | 22.10 | 22.20 | 22.20 | -1.38% | 372,432 |
| Jul 29, 2025 | 22.85 | 22.89 | 22.51 | 22.51 | 22.51 | -0.09% | 305,860 |
| Jul 28, 2025 | 22.64 | 22.66 | 22.51 | 22.53 | 22.53 | -0.92% | 160,880 |
| Jul 25, 2025 | 22.64 | 22.80 | 22.64 | 22.74 | 22.74 | 1.20% | 211,341 |
| Jul 24, 2025 | 22.15 | 22.55 | 22.10 | 22.47 | 22.47 | 0.94% | 356,010 |
| Jul 23, 2025 | 22.40 | 22.51 | 22.21 | 22.26 | 22.26 | -1.77% | 416,484 |
| Jul 22, 2025 | 22.53 | 22.80 | 22.42 | 22.66 | 22.66 | -0.04% | 287,533 |
| Jul 21, 2025 | 22.31 | 22.82 | 22.31 | 22.67 | 22.67 | 2.49% | 381,032 |
| Jul 18, 2025 | 22.58 | 22.60 | 22.00 | 22.12 | 22.12 | -3.24% | 661,109 |
| Jul 17, 2025 | 23.07 | 23.11 | 22.83 | 22.86 | 22.86 | -1.93% | 386,743 |
| Jul 16, 2025 | 23.26 | 23.41 | 23.21 | 23.31 | 23.31 | 1.88% | 264,943 |
| Jul 15, 2025 | 22.91 | 23.10 | 22.84 | 22.88 | 22.88 | -1.55% | 330,200 |
| Jul 14, 2025 | 23.27 | 23.33 | 23.12 | 23.24 | 23.24 | 0.39% | 190,937 |
| Jul 11, 2025 | 22.89 | 23.25 | 22.87 | 23.15 | 23.15 | 0.22% | 314,767 |
| Jul 10, 2025 | 23.10 | 23.16 | 22.96 | 23.10 | 23.10 | -1.28% | 150,036 |
| Jul 9, 2025 | 23.18 | 23.45 | 23.18 | 23.40 | 23.40 | 1.34% | 182,506 |
| Jul 8, 2025 | 23.27 | 23.31 | 22.97 | 23.09 | 23.09 | -0.04% | 159,151 |
| Jul 7, 2025 | 22.95 | 23.17 | 22.89 | 23.10 | 23.10 | 0.43% | 213,100 |
| Jul 4, 2025 | 22.95 | 23.07 | 22.90 | 23.00 | 23.00 | -0.26% | 134,493 |
| Jul 3, 2025 | 22.93 | 23.33 | 22.92 | 23.06 | 23.06 | 0.35% | 319,867 |
| Jul 2, 2025 | 23.17 | 23.36 | 22.89 | 22.98 | 22.98 | -1.46% | 511,636 |
| Jul 1, 2025 | 23.24 | 23.32 | 23.12 | 23.32 | 23.32 | 0.04% | 291,597 |
| Jun 30, 2025 | 23.32 | 23.42 | 23.11 | 23.31 | 23.31 | -0.68% | 328,923 |
| Jun 27, 2025 | 23.03 | 23.47 | 22.92 | 23.47 | 23.47 | 0.60% | 377,418 |
| Jun 26, 2025 | 23.39 | 23.43 | 23.27 | 23.33 | 23.33 | 0.26% | 241,064 |
| Jun 25, 2025 | 23.23 | 23.34 | 23.17 | 23.27 | 23.27 | 0.04% | 347,805 |
| Jun 24, 2025 | 23.33 | 23.40 | 23.16 | 23.26 | 23.26 | -2.10% | 640,118 |
| Jun 23, 2025 | 23.74 | 24.13 | 23.74 | 23.76 | 23.76 | 0.76% | 294,070 |