BetaShares Australian Equities Bear Hedge Fund (ASX:BEAR)
Australia · Delayed Price · Currency is AUD 7.21
-0.04 (-0.55%)
Sep 5, 2025, 3:43 PM AEST
ASX:BEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.23 | 7.23 | 7.21 | 7.21 | 7.21 | -0.55% | 10,275 |
| Sep 4, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -1.09% | 68,403 |
| Sep 3, 2025 | 7.25 | 7.33 | 7.24 | 7.33 | 7.33 | 1.66% | 52,536 |
| Sep 2, 2025 | 7.20 | 7.21 | 7.19 | 7.21 | 7.21 | 0.28% | 4,776 |
| Sep 1, 2025 | 7.16 | 7.21 | 7.16 | 7.19 | 7.19 | 0.56% | 17,923 |
| Aug 29, 2025 | 7.15 | 7.16 | 7.14 | 7.15 | 7.15 | 0.14% | 10,291 |
| Aug 28, 2025 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | -0.42% | 31,929 |
| Aug 27, 2025 | 7.15 | 7.17 | 7.15 | 7.17 | 7.17 | -0.28% | 5,765 |
| Aug 26, 2025 | 7.17 | 7.19 | 7.17 | 7.19 | 7.19 | 0.56% | 4,405 |
| Aug 25, 2025 | 7.11 | 7.16 | 7.09 | 7.15 | 7.15 | - | 26,575 |
| Aug 22, 2025 | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | 0.28% | 43,521 |
| Aug 21, 2025 | 7.17 | 7.17 | 7.13 | 7.13 | 7.13 | -1.11% | 27,675 |
| Aug 20, 2025 | 7.23 | 7.25 | 7.18 | 7.21 | 7.21 | -0.41% | 52,563 |
| Aug 19, 2025 | 7.21 | 7.24 | 7.21 | 7.24 | 7.24 | 0.70% | 11,314 |
| Aug 18, 2025 | 7.24 | 7.24 | 7.19 | 7.19 | 7.19 | -0.14% | 8,562 |
| Aug 15, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.55% | 8,606 |
| Aug 14, 2025 | 7.27 | 7.27 | 7.24 | 7.24 | 7.24 | -0.55% | 13,325 |
| Aug 13, 2025 | 7.23 | 7.30 | 7.23 | 7.28 | 7.28 | 0.55% | 44,422 |
| Aug 12, 2025 | 7.27 | 7.27 | 7.24 | 7.24 | 7.24 | -0.55% | 18,941 |
| Aug 11, 2025 | 7.28 | 7.29 | 7.27 | 7.28 | 7.28 | -0.41% | 7,374 |
| Aug 8, 2025 | 7.31 | 7.31 | 7.28 | 7.31 | 7.31 | 0.27% | 6,908 |
| Aug 7, 2025 | 7.28 | 7.29 | 7.27 | 7.29 | 7.29 | 0.28% | 29,063 |
| Aug 6, 2025 | 7.33 | 7.33 | 7.27 | 7.27 | 7.27 | -0.82% | 51,010 |
| Aug 5, 2025 | 7.36 | 7.36 | 7.33 | 7.33 | 7.33 | -1.35% | 43,405 |
| Aug 4, 2025 | 7.45 | 7.45 | 7.43 | 7.43 | 7.43 | -0.27% | 3,085 |
| Aug 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.27% | 2,301 |
| Aug 1, 2025 | 7.42 | 7.44 | 7.42 | 7.43 | 7.43 | 1.23% | 10,632 |
| Jul 31, 2025 | 7.36 | 7.37 | 7.34 | 7.34 | 7.34 | - | 24,623 |
| Jul 30, 2025 | 7.39 | 7.39 | 7.32 | 7.34 | 7.34 | -0.94% | 13,183 |
| Jul 29, 2025 | 7.42 | 7.42 | 7.40 | 7.41 | 7.41 | 0.41% | 2,100 |
| Jul 28, 2025 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | -0.27% | 2 |
| Jul 25, 2025 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | 0.68% | 7,602 |
| Jul 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.27% | 1,163 |
| Jul 23, 2025 | 7.35 | 7.35 | 7.33 | 7.33 | 7.33 | -0.68% | 2,797 |
| Jul 22, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.27% | 2,000 |
| Jul 21, 2025 | 7.34 | 7.41 | 7.34 | 7.40 | 7.40 | 1.23% | 29,762 |
| Jul 18, 2025 | 7.39 | 7.39 | 7.30 | 7.31 | 7.31 | -1.48% | 67,426 |
| Jul 17, 2025 | 7.46 | 7.46 | 7.42 | 7.42 | 7.42 | -0.80% | 25,415 |
| Jul 16, 2025 | 7.47 | 7.50 | 7.47 | 7.48 | 7.48 | 0.81% | 32,188 |
| Jul 15, 2025 | 7.45 | 7.45 | 7.42 | 7.42 | 7.42 | -0.54% | 44,582 |
| Jul 14, 2025 | 7.49 | 7.49 | 7.46 | 7.46 | 7.46 | 0.13% | 20,764 |
| Jul 11, 2025 | 7.43 | 7.45 | 7.43 | 7.45 | 7.45 | - | 12,890 |
| Jul 10, 2025 | 7.46 | 7.46 | 7.44 | 7.45 | 7.45 | -0.53% | 8,241 |
| Jul 9, 2025 | 7.48 | 7.50 | 7.47 | 7.49 | 7.49 | 0.27% | 14,466 |
| Jul 8, 2025 | 7.49 | 7.49 | 7.44 | 7.47 | 7.47 | 0.40% | 39,687 |
| Jul 7, 2025 | 7.43 | 7.46 | 7.43 | 7.44 | 7.44 | 0.13% | 72,260 |
| Jul 4, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.27% | 510 |
| Jul 3, 2025 | 7.43 | 7.48 | 7.43 | 7.45 | 7.45 | 0.27% | 5,966 |
| Jul 2, 2025 | 7.47 | 7.49 | 7.42 | 7.43 | 7.43 | -0.67% | 15,487 |
| Jul 1, 2025 | 7.46 | 7.48 | 7.46 | 7.48 | 7.48 | - | 31,833 |