Skip to main content
logo
BetaShares U.S. Equities Strong Bear Hedge Fund - Currency Hedged (ASX:BBUS)
Australia flag Australia · Delayed Price · Currency is AUD
24.45
+0.72 (3.03%)
Jul 28, 2026, 4:10 PM AEST

ASX:BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202624.3324.4724.2424.4524.453.03%83,316
Jul 27, 202623.7923.9023.7323.7323.73-2.18%64,762
Jul 24, 202624.2224.3324.1924.2624.262.49%45,626
Jul 23, 202623.6123.6923.4923.6723.670.30%59,080
Jul 22, 202623.4923.6023.4923.6023.60-0.34%16,346
Jul 21, 202624.0024.0623.6823.6823.68-0.80%29,601
Jul 20, 202623.8323.9023.7223.8723.870.38%17,459
Jul 17, 202623.3623.8023.3623.7823.783.84%79,283
Jul 16, 202623.0123.0122.8522.9022.90-0.48%47,845
Jul 15, 202623.0823.1123.0023.0123.01-1.24%31,618
Jul 14, 202623.4923.5823.2823.3023.300.09%43,279
Jul 13, 202623.1023.2822.9423.2823.280.17%103,336
Jul 10, 202623.3823.3823.1723.2423.24-0.60%45,933
Jul 9, 202623.6823.6823.3823.3823.38-0.55%54,802
Jul 8, 202623.5423.5423.3523.5123.511.03%27,389
Jul 7, 202623.4223.4223.1123.2723.27-0.68%16,493
Jul 6, 202623.3423.6023.2523.4323.430.39%56,009
Jul 3, 202623.5623.6123.3423.3423.34-0.81%9,093
Jul 2, 202623.5723.6223.3623.5323.53-0.38%13,861
Jul 1, 202623.5223.6323.4323.6223.62-0.51%42,834
Jun 30, 202623.8923.9323.7123.7423.74-1.94%45,447
Jun 29, 202624.2124.4324.1524.2124.21-2.42%81,431
Jun 26, 202624.4124.9324.3324.8124.813.37%116,670
Jun 25, 202624.0624.1624.0024.0024.00-0.79%17,746
Jun 24, 202624.2524.3624.1324.1924.190.37%63,616
Jun 23, 202623.5624.1023.4924.1024.102.86%62,966
Jun 22, 202623.2523.6323.2523.4323.43-0.64%17,359
Jun 19, 202623.3023.6423.3023.5823.580.47%21,966
Jun 18, 202623.3723.5023.3423.4723.472.13%35,367
Jun 17, 202623.0923.1022.9822.9822.980.20%326,866
Jun 16, 202622.9422.9622.8322.9422.94-0.59%305,121
Jun 15, 202623.3023.3623.0723.0723.07-4.07%296,821
Jun 12, 202623.9624.1123.9024.0524.05-3.10%207,167
Jun 11, 202625.2025.2224.7224.8224.822.22%336,549
Jun 10, 202624.2224.3924.1424.2824.282.19%115,657
Jun 9, 202623.5124.1223.5123.7623.764.21%93,596
Jun 5, 202622.8022.8822.7822.8022.80-0.83%57,748
Jun 4, 202623.0123.0522.9222.9922.992.68%35,102
Jun 3, 202622.4022.4122.3622.3922.39-0.93%30,091
Jun 2, 202622.5622.7222.5622.6022.600.89%15,271
Jun 1, 202622.5522.5522.3222.4022.40-1.02%100,579
May 29, 202622.6322.7322.5922.6322.63-1.95%35,266
May 28, 202622.9623.2222.9123.0823.080.52%56,161
May 27, 202622.9823.0022.9322.9622.96-0.17%227,079
May 26, 202622.8023.0422.8023.0023.000.79%15,210
May 25, 202623.0023.0122.8022.8222.82-2.31%64,076
May 22, 202623.5523.5523.3223.3623.36-1.23%169,956
May 21, 202623.8523.9023.6023.6523.65-2.27%39,652
May 20, 202624.1824.3424.1524.2024.200.71%431,142
May 19, 202623.8624.0323.7424.0324.03-0.46%41,257