BetaShares U.S. Equities Strong Bear Hedge Fund - Currency Hedged (ASX:BBUS)
Australia · Delayed Price · Currency is AUD 23.58
+0.11 (0.47%)
Jun 19, 2026, 3:55 PM AEST
ASX:BBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 23.30 | 23.60 | 23.30 | 23.60 | - | 0.55% | 14,839 |
| Jun 18, 2026 | 23.37 | 23.50 | 23.34 | 23.47 | 23.47 | 2.13% | 35,367 |
| Jun 17, 2026 | 23.09 | 23.10 | 22.98 | 22.98 | 22.98 | 0.20% | 326,866 |
| Jun 16, 2026 | 22.94 | 22.96 | 22.83 | 22.94 | 22.94 | -0.59% | 305,121 |
| Jun 15, 2026 | 23.30 | 23.36 | 23.07 | 23.07 | 23.07 | -4.07% | 296,821 |
| Jun 12, 2026 | 23.96 | 24.11 | 23.90 | 24.05 | 24.05 | -3.10% | 207,167 |
| Jun 11, 2026 | 25.20 | 25.22 | 24.72 | 24.82 | 24.82 | 2.22% | 336,549 |
| Jun 10, 2026 | 24.22 | 24.39 | 24.14 | 24.28 | 24.28 | 2.19% | 115,657 |
| Jun 9, 2026 | 23.51 | 24.12 | 23.51 | 23.76 | 23.76 | 4.21% | 93,596 |
| Jun 5, 2026 | 22.80 | 22.88 | 22.78 | 22.80 | 22.80 | -0.83% | 57,748 |
| Jun 4, 2026 | 23.01 | 23.05 | 22.92 | 22.99 | 22.99 | 2.68% | 35,102 |
| Jun 3, 2026 | 22.40 | 22.41 | 22.36 | 22.39 | 22.39 | -0.93% | 30,091 |
| Jun 2, 2026 | 22.56 | 22.72 | 22.56 | 22.60 | 22.60 | 0.89% | 15,271 |
| Jun 1, 2026 | 22.55 | 22.55 | 22.32 | 22.40 | 22.40 | -1.02% | 100,579 |
| May 29, 2026 | 22.63 | 22.73 | 22.59 | 22.63 | 22.63 | -1.95% | 35,266 |
| May 28, 2026 | 22.96 | 23.22 | 22.91 | 23.08 | 23.08 | 0.52% | 56,161 |
| May 27, 2026 | 22.98 | 23.00 | 22.93 | 22.96 | 22.96 | -0.17% | 227,079 |
| May 26, 2026 | 22.80 | 23.04 | 22.80 | 23.00 | 23.00 | 0.79% | 15,210 |
| May 25, 2026 | 23.00 | 23.01 | 22.80 | 22.82 | 22.82 | -2.31% | 64,076 |
| May 22, 2026 | 23.55 | 23.55 | 23.32 | 23.36 | 23.36 | -1.23% | 169,956 |
| May 21, 2026 | 23.85 | 23.90 | 23.60 | 23.65 | 23.65 | -2.27% | 39,652 |
| May 20, 2026 | 24.18 | 24.34 | 24.15 | 24.20 | 24.20 | 0.71% | 431,142 |
| May 19, 2026 | 23.86 | 24.03 | 23.74 | 24.03 | 24.03 | -0.46% | 41,257 |
| May 18, 2026 | 23.94 | 24.20 | 23.92 | 24.14 | 24.14 | 2.90% | 155,608 |
| May 15, 2026 | 23.14 | 23.47 | 23.07 | 23.46 | 23.46 | 0.34% | 88,420 |
| May 14, 2026 | 23.43 | 23.47 | 23.36 | 23.38 | 23.38 | -1.39% | 42,054 |
| May 13, 2026 | 23.91 | 23.92 | 23.70 | 23.71 | 23.71 | -0.59% | 36,438 |
| May 12, 2026 | 23.72 | 23.92 | 23.72 | 23.85 | 23.85 | -0.25% | 60,563 |
| May 11, 2026 | 24.02 | 24.02 | 23.90 | 23.91 | 23.91 | -0.95% | 50,731 |
| May 8, 2026 | 24.33 | 24.33 | 24.14 | 24.14 | 24.14 | 0.21% | 42,923 |
| May 7, 2026 | 24.14 | 24.21 | 24.07 | 24.09 | 24.09 | -2.82% | 231,085 |
| May 6, 2026 | 24.78 | 24.88 | 24.74 | 24.79 | 24.79 | -2.29% | 58,372 |
| May 5, 2026 | 25.23 | 25.53 | 25.23 | 25.37 | 25.37 | 0.71% | 26,309 |
| May 4, 2026 | 25.23 | 25.29 | 25.10 | 25.19 | 25.19 | -0.16% | 205,398 |
| May 1, 2026 | 25.31 | 25.31 | 25.19 | 25.23 | 25.23 | -3.96% | 161,470 |
| Apr 30, 2026 | 25.79 | 26.27 | 25.74 | 26.27 | 26.27 | 1.62% | 65,229 |
| Apr 29, 2026 | 25.91 | 25.98 | 25.85 | 25.85 | 25.85 | 0.39% | 40,495 |
| Apr 28, 2026 | 25.61 | 25.77 | 25.52 | 25.75 | 25.75 | -0.23% | 51,875 |
| Apr 27, 2026 | 25.94 | 25.94 | 25.68 | 25.81 | 25.81 | -1.34% | 85,985 |
| Apr 24, 2026 | 26.16 | 26.29 | 26.08 | 26.16 | 26.16 | -0.42% | 41,754 |
| Apr 23, 2026 | 26.04 | 26.52 | 26.04 | 26.27 | 26.27 | -0.04% | 94,093 |
| Apr 22, 2026 | 26.32 | 26.35 | 26.22 | 26.28 | 26.28 | 0.96% | 74,936 |
| Apr 21, 2026 | 26.15 | 26.17 | 26.03 | 26.03 | 26.03 | -1.66% | 213,504 |
| Apr 20, 2026 | 26.55 | 26.58 | 26.38 | 26.47 | 26.47 | -1.05% | 193,534 |
| Apr 17, 2026 | 26.74 | 26.80 | 26.73 | 26.75 | 26.75 | -0.26% | 186,801 |
| Apr 16, 2026 | 26.90 | 26.92 | 26.81 | 26.82 | 26.82 | -2.72% | 97,528 |
| Apr 15, 2026 | 27.51 | 27.59 | 27.43 | 27.57 | 27.57 | -2.96% | 431,814 |
| Apr 14, 2026 | 28.38 | 28.41 | 28.34 | 28.41 | 28.41 | -3.96% | 45,277 |
| Apr 13, 2026 | 29.88 | 29.93 | 29.58 | 29.58 | 29.58 | 1.79% | 59,442 |
| Apr 10, 2026 | 29.46 | 29.46 | 28.96 | 29.06 | 29.06 | -1.59% | 321,099 |