BetaShares U.S. Equities Strong Bear Hedge Fund - Currency Hedged (ASX:BBUS)
Australia · Delayed Price · Currency is AUD 3.330
-0.050 (-1.48%)
Aug 7, 2025, 3:59 PM AEST
ASX:BBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 3.31 | 3.31 | 3.29 | 3.31 | 3.31 | -0.30% | 483,227 |
| Jul 24, 2025 | 3.32 | 3.33 | 3.31 | 3.32 | 3.32 | -1.48% | 230,191 |
| Jul 23, 2025 | 3.37 | 3.38 | 3.36 | 3.37 | 3.37 | -0.59% | 146,766 |
| Jul 22, 2025 | 3.38 | 3.40 | 3.38 | 3.39 | 3.39 | 0.30% | 76,248 |
| Jul 21, 2025 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | 0.30% | 129,144 |
| Jul 18, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -1.75% | 255,556 |
| Jul 17, 2025 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | -1.44% | 420,722 |
| Jul 16, 2025 | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | 2.35% | 460,693 |
| Jul 15, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -2.86% | 416,802 |
| Jul 14, 2025 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | 1.45% | 102,557 |
| Jul 11, 2025 | 3.42 | 3.46 | 3.41 | 3.45 | 3.45 | - | 868,034 |
| Jul 10, 2025 | 3.45 | 3.46 | 3.44 | 3.45 | 3.45 | -1.15% | 230,785 |
| Jul 9, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | 3.49 | 0.58% | 471,232 |
| Jul 8, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | 0.29% | 461,166 |
| Jul 7, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 365,361 |
| Jul 4, 2025 | 3.43 | 3.45 | 3.43 | 3.44 | 3.44 | -0.86% | 325,078 |
| Jul 3, 2025 | 3.48 | 3.49 | 3.47 | 3.47 | 3.47 | -0.57% | 340,914 |
| Jul 2, 2025 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | -0.85% | 501,659 |
| Jul 1, 2025 | 3.51 | 3.53 | 3.50 | 3.52 | 3.52 | 0.57% | 261,775 |
| Jun 30, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -2.23% | 1,151,914 |
| Jun 27, 2025 | 3.59 | 3.59 | 3.57 | 3.58 | 3.58 | -1.92% | 692,410 |
| Jun 26, 2025 | 3.66 | 3.67 | 3.65 | 3.65 | 3.65 | - | 543,958 |
| Jun 25, 2025 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | -1.08% | 726,246 |
| Jun 24, 2025 | 3.72 | 3.73 | 3.69 | 3.69 | 3.69 | -4.65% | 4,351,963 |
| Jun 23, 2025 | 3.89 | 3.91 | 3.87 | 3.87 | 3.87 | 0.52% | 669,569 |
| Jun 20, 2025 | 3.86 | 3.88 | 3.85 | 3.85 | 3.85 | -0.77% | 457,192 |
| Jun 19, 2025 | 3.83 | 3.88 | 3.83 | 3.88 | 3.88 | 1.57% | 385,175 |
| Jun 18, 2025 | 3.86 | 3.86 | 3.81 | 3.82 | 3.82 | 0.79% | 293,266 |
| Jun 17, 2025 | 3.81 | 3.81 | 3.78 | 3.79 | 3.79 | -0.52% | 793,862 |
| Jun 16, 2025 | 3.83 | 3.84 | 3.81 | 3.81 | 3.81 | -1.55% | 611,182 |
| Jun 13, 2025 | 3.78 | 3.91 | 3.78 | 3.87 | 3.87 | 1.84% | 1,496,642 |
| Jun 12, 2025 | 3.79 | 3.81 | 3.78 | 3.80 | 3.80 | 0.80% | 473,568 |
| Jun 11, 2025 | 3.75 | 3.77 | 3.74 | 3.77 | 3.77 | -0.79% | 285,161 |
| Jun 10, 2025 | 3.79 | 3.81 | 3.74 | 3.80 | 3.80 | -1.55% | 581,932 |
| Jun 6, 2025 | 3.90 | 3.90 | 3.85 | 3.86 | 3.86 | 0.26% | 365,364 |
| Jun 5, 2025 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | 0.52% | 97,838 |
| Jun 4, 2025 | 3.84 | 3.85 | 3.82 | 3.83 | 3.83 | -2.30% | 273,392 |
| Jun 3, 2025 | 3.91 | 3.93 | 3.90 | 3.92 | 3.92 | -2.00% | 135,860 |
| Jun 2, 2025 | 3.96 | 4.00 | 3.95 | 4.00 | 4.00 | 1.78% | 640,288 |
| May 30, 2025 | 3.95 | 3.97 | 3.92 | 3.93 | 3.93 | 2.88% | 458,568 |