BetaShares U.S. Equities Strong Bear Hedge Fund - Currency Hedged (ASX:BBUS)
Australia · Delayed Price · Currency is AUD 2.960
-0.060 (-1.99%)
Oct 2, 2025, 4:10 PM AEST
ASX:BBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | -1.99% | 760,187 |
| Oct 1, 2025 | 3.02 | 3.03 | 3.01 | 3.02 | 3.02 | - | 153,275 |
| Sep 30, 2025 | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | - | 429,791 |
| Sep 29, 2025 | 3.03 | 3.03 | 3.01 | 3.02 | 3.02 | -1.63% | 364,686 |
| Sep 26, 2025 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | 0.99% | 505,117 |
| Sep 25, 2025 | 3.03 | 3.04 | 3.02 | 3.04 | 3.04 | 1.33% | 302,920 |
| Sep 24, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 1.01% | 147,984 |
| Sep 23, 2025 | 2.98 | 2.99 | 2.97 | 2.97 | 2.97 | -1.66% | 319,930 |
| Sep 22, 2025 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | -0.98% | 139,697 |
| Sep 19, 2025 | 3.04 | 3.05 | 3.02 | 3.05 | 3.05 | - | 120,755 |
| Sep 18, 2025 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | -0.97% | 162,440 |
| Sep 17, 2025 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 0.98% | 405,706 |
| Sep 16, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.97% | 728,352 |
| Sep 15, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.08 | -0.32% | 42,392 |
| Sep 12, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | -1.90% | 218,793 |
| Sep 11, 2025 | 3.15 | 3.15 | 3.13 | 3.15 | 3.15 | - | 436,144 |
| Sep 10, 2025 | 3.16 | 3.16 | 3.14 | 3.15 | 3.15 | -0.63% | 369,912 |
| Sep 9, 2025 | 3.18 | 3.19 | 3.17 | 3.17 | 3.17 | -0.63% | 71,513 |
| Sep 8, 2025 | 3.18 | 3.20 | 3.18 | 3.19 | 3.19 | 0.95% | 530,575 |
| Sep 5, 2025 | 3.17 | 3.17 | 3.15 | 3.16 | 3.16 | -2.17% | 498,873 |
| Sep 4, 2025 | 3.24 | 3.24 | 3.22 | 3.23 | 3.23 | -1.22% | 144,798 |
| Sep 3, 2025 | 3.27 | 3.28 | 3.26 | 3.27 | 3.27 | 1.24% | 408,608 |
| Sep 2, 2025 | 3.22 | 3.23 | 3.21 | 3.23 | 3.23 | 0.31% | 72,485 |
| Sep 1, 2025 | 3.21 | 3.23 | 3.20 | 3.22 | 3.22 | 1.26% | 199,489 |
| Aug 29, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | -0.93% | 190,219 |
| Aug 28, 2025 | 3.21 | 3.22 | 3.20 | 3.21 | 3.21 | 0.31% | 104,252 |
| Aug 27, 2025 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | -1.23% | 204,394 |
| Aug 26, 2025 | 3.22 | 3.27 | 3.22 | 3.24 | 3.24 | 1.25% | 148,660 |
| Aug 25, 2025 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | -3.61% | 351,720 |
| Aug 22, 2025 | 3.31 | 3.32 | 3.30 | 3.32 | 3.32 | 0.91% | 324,840 |
| Aug 21, 2025 | 3.28 | 3.30 | 3.27 | 3.29 | 3.29 | - | 183,396 |
| Aug 20, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | 1.54% | 448,961 |
| Aug 19, 2025 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 1.25% | 90,589 |
| Aug 18, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | 0.63% | 265,736 |
| Aug 15, 2025 | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | -1.24% | 1,218,058 |
| Aug 14, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -0.31% | 208,610 |
| Aug 13, 2025 | 3.23 | 3.24 | 3.22 | 3.23 | 3.23 | -2.71% | 340,806 |
| Aug 12, 2025 | 3.31 | 3.33 | 3.31 | 3.32 | 3.32 | 0.91% | 166,729 |
| Aug 11, 2025 | 3.31 | 3.31 | 3.28 | 3.29 | 3.29 | -2.08% | 329,704 |
| Aug 8, 2025 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | 0.90% | 131,431 |
| Aug 7, 2025 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -1.48% | 126,433 |
| Aug 6, 2025 | 3.42 | 3.43 | 3.38 | 3.38 | 3.38 | 0.60% | 617,841 |
| Aug 5, 2025 | 3.36 | 3.38 | 3.35 | 3.36 | 3.36 | -3.17% | 498,698 |
| Aug 4, 2025 | 3.49 | 3.50 | 3.46 | 3.47 | 3.47 | 2.66% | 493,891 |
| Aug 1, 2025 | 3.37 | 3.38 | 3.36 | 3.38 | 3.38 | 4.00% | 624,137 |
| Jul 31, 2025 | 3.27 | 3.27 | 3.24 | 3.25 | 3.25 | -1.22% | 394,724 |
| Jul 30, 2025 | 3.30 | 3.31 | 3.29 | 3.29 | 3.29 | 0.30% | 282,762 |
| Jul 29, 2025 | 3.29 | 3.29 | 3.27 | 3.28 | 3.28 | 0.92% | 77,533 |
| Jul 28, 2025 | 3.26 | 3.26 | 3.24 | 3.25 | 3.25 | - | 452,141 |
| Jul 27, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -1.81% | 14,629 |