BetaShares Australian Equities Bear Hedge Fund (ASX:BEAR)
Australia · Delayed Price · Currency is AUD 7.31
+0.02 (0.27%)
Aug 8, 2025, 3:36 PM AEST
ASX:BEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.31 | 7.31 | 7.30 | 7.30 | - | 0.14% | 802 |
| 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 |
| Jun 30, 2025 | 7.48 | 7.49 | 7.45 | 7.48 | 7.48 | -0.27% | 35,275 |
| Jun 27, 2025 | 7.45 | 7.50 | 7.42 | 7.50 | 7.50 | 0.27% | 100,724 |
| Jun 26, 2025 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | - | 99,325 |
| Jun 25, 2025 | 7.46 | 7.49 | 7.46 | 7.48 | 7.48 | 0.13% | 42,099 |
| Jun 24, 2025 | 7.48 | 7.49 | 7.45 | 7.47 | 7.47 | -1.06% | 2,666,054 |
| Jun 23, 2025 | 7.55 | 7.59 | 7.54 | 7.55 | 7.55 | 0.40% | 52,058 |
| Jun 20, 2025 | 7.52 | 7.55 | 7.51 | 7.52 | 7.52 | 0.27% | 84,991 |
| Jun 19, 2025 | 7.50 | 7.52 | 7.48 | 7.50 | 7.50 | 0.13% | 73,371 |
| Jun 18, 2025 | 7.49 | 7.50 | 7.47 | 7.49 | 7.49 | - | 59,735 |
| Jun 17, 2025 | 7.49 | 7.50 | 7.46 | 7.49 | 7.49 | - | 132,085 |
| Jun 16, 2025 | 7.46 | 7.49 | 7.46 | 7.49 | 7.49 | 0.13% | 30,028 |
| Jun 13, 2025 | 7.44 | 7.50 | 7.44 | 7.48 | 7.48 | 0.40% | 118,143 |
| Jun 12, 2025 | 7.42 | 7.45 | 7.42 | 7.45 | 7.45 | 0.40% | 44,747 |
| Jun 11, 2025 | 7.41 | 7.43 | 7.39 | 7.42 | 7.42 | -0.27% | 102,723 |
| Jun 10, 2025 | 7.47 | 7.47 | 7.43 | 7.44 | 7.44 | -0.80% | 48,372 |
| Jun 6, 2025 | 7.47 | 7.50 | 7.46 | 7.50 | 7.50 | 0.27% | 23,132 |
| Jun 5, 2025 | 7.46 | 7.48 | 7.45 | 7.48 | 7.48 | 0.13% | 17,048 |
| Jun 4, 2025 | 7.52 | 7.52 | 7.46 | 7.47 | 7.47 | -0.93% | 40,380 |
| Jun 3, 2025 | 7.53 | 7.55 | 7.53 | 7.54 | 7.54 | -0.79% | 22,477 |
| Jun 2, 2025 | 7.58 | 7.60 | 7.56 | 7.60 | 7.60 | 0.40% | 29,538 |