BetaShares Australian Equities Bear Hedge Fund (ASX:BEAR)
Australia · Delayed Price · Currency is AUD 7.25
-0.09 (-1.23%)
Jan 27, 2026, 3:03 PM AEST
ASX:BEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 7.26 | 7.26 | 7.22 | 7.25 | 7.25 | -1.23% | 22,725 |
| Jan 22, 2026 | 7.33 | 7.34 | 7.32 | 7.34 | 7.34 | -0.68% | 16,116 |
| Jan 21, 2026 | 7.38 | 7.40 | 7.38 | 7.39 | 7.39 | 0.54% | 11,162 |
| Jan 20, 2026 | 7.32 | 7.35 | 7.32 | 7.35 | 7.35 | 0.68% | 10,792 |
| Jan 19, 2026 | 7.28 | 7.31 | 7.28 | 7.30 | 7.30 | 0.41% | 7,328 |
| Jan 16, 2026 | 7.31 | 7.31 | 7.26 | 7.27 | 7.27 | -0.41% | 5,452 |
| Jan 15, 2026 | 7.31 | 7.31 | 7.29 | 7.30 | 7.30 | -0.54% | 3,135 |
| Jan 14, 2026 | 7.33 | 7.38 | 7.33 | 7.34 | 7.34 | 0.14% | 1,715 |
| Jan 13, 2026 | 7.33 | 7.33 | 7.30 | 7.33 | 7.33 | -0.81% | 4,190 |
| Jan 12, 2026 | 7.40 | 7.40 | 7.37 | 7.39 | 7.39 | -0.27% | 11,479 |
| Jan 9, 2026 | 7.41 | 7.41 | 7.40 | 7.41 | 7.41 | - | 130 |
| Jan 8, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.13% | 1,147 |
| Jan 7, 2026 | 7.43 | 7.43 | 7.41 | 7.42 | 7.42 | -0.27% | 3,000 |
| Jan 6, 2026 | 7.37 | 7.44 | 7.37 | 7.44 | 7.44 | 0.68% | 3,846 |
| Jan 5, 2026 | 7.40 | 7.41 | 7.39 | 7.39 | 7.39 | - | 5,253 |
| Jan 2, 2026 | 7.42 | 7.42 | 7.39 | 7.39 | 7.39 | -0.40% | 4,022 |
| Dec 31, 2025 | 7.41 | 7.42 | 7.41 | 7.42 | 7.42 | 0.27% | 382 |
| Dec 30, 2025 | 7.37 | 7.40 | 7.37 | 7.40 | 7.40 | - | 745 |
| Dec 29, 2025 | 7.37 | 7.40 | 7.36 | 7.40 | 7.40 | 0.41% | 4,073 |
| Dec 24, 2025 | 7.37 | 7.38 | 7.37 | 7.37 | 7.37 | 0.55% | 11,294 |
| Dec 23, 2025 | 7.41 | 7.41 | 7.33 | 7.33 | 7.33 | -1.21% | 12,427 |
| Dec 22, 2025 | 7.44 | 7.44 | 7.41 | 7.42 | 7.42 | -0.80% | 9,863 |
| Dec 19, 2025 | 7.48 | 7.49 | 7.47 | 7.48 | 7.48 | -0.40% | 19,215 |
| Dec 18, 2025 | 7.55 | 7.55 | 7.51 | 7.51 | 7.51 | - | 97,312 |
| Dec 17, 2025 | 7.51 | 7.54 | 7.51 | 7.51 | 7.51 | - | 3,495 |
| Dec 16, 2025 | 7.44 | 7.53 | 7.44 | 7.51 | 7.51 | 0.54% | 81,923 |
| Dec 15, 2025 | 7.45 | 7.47 | 7.45 | 7.47 | 7.47 | 0.81% | 36,530 |
| Dec 12, 2025 | 7.43 | 7.43 | 7.41 | 7.41 | 7.41 | -1.33% | 20,839 |
| Dec 11, 2025 | 7.43 | 7.51 | 7.43 | 7.51 | 7.51 | -0.13% | 14,828 |
| Dec 10, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.53% | 2,000 |
| Dec 9, 2025 | 7.50 | 7.51 | 7.48 | 7.48 | 7.48 | -0.13% | 6,278 |
| Dec 8, 2025 | 7.48 | 7.50 | 7.47 | 7.49 | 7.49 | 0.40% | 13,446 |
| Dec 5, 2025 | 7.49 | 7.49 | 7.46 | 7.46 | 7.46 | -0.33% | 5,113 |
| Dec 4, 2025 | 7.49 | 7.49 | 7.48 | 7.49 | 7.49 | -0.07% | 7,411 |
| Dec 3, 2025 | 7.49 | 7.50 | 7.47 | 7.49 | 7.49 | -0.13% | 3,977 |
| Dec 2, 2025 | 7.50 | 7.51 | 7.50 | 7.50 | 7.50 | - | 5,555 |
| Dec 1, 2025 | 7.47 | 7.50 | 7.46 | 7.50 | 7.50 | 0.40% | 57,259 |
| Nov 28, 2025 | 7.48 | 7.48 | 7.46 | 7.47 | 7.47 | 0.13% | 1,542 |
| Nov 27, 2025 | 7.45 | 7.47 | 7.44 | 7.46 | 7.46 | -0.13% | 12,787 |
| Nov 26, 2025 | 7.45 | 7.48 | 7.45 | 7.47 | 7.47 | -0.93% | 2,445 |
| Nov 25, 2025 | 7.50 | 7.56 | 7.50 | 7.54 | 7.54 | -0.13% | 24,431 |
| Nov 24, 2025 | 7.58 | 7.58 | 7.54 | 7.55 | 7.55 | -1.31% | 48,706 |
| Nov 21, 2025 | 7.67 | 7.68 | 7.62 | 7.65 | 7.65 | 1.86% | 37,733 |
| Nov 20, 2025 | 7.58 | 7.58 | 7.51 | 7.51 | 7.51 | -1.31% | 12,997 |
| Nov 19, 2025 | 7.59 | 7.61 | 7.57 | 7.61 | 7.61 | 0.26% | 2,511,722 |
| Nov 18, 2025 | 7.50 | 7.60 | 7.50 | 7.59 | 7.59 | 2.02% | 72,465 |
| Nov 17, 2025 | 7.48 | 7.49 | 7.44 | 7.44 | 7.44 | -0.27% | 18,400 |
| Nov 14, 2025 | 7.46 | 7.48 | 7.44 | 7.46 | 7.46 | 0.95% | 50,273 |
| Nov 13, 2025 | 7.34 | 7.40 | 7.33 | 7.39 | 7.39 | 1.09% | 11,723 |
| Nov 12, 2025 | 7.30 | 7.31 | 7.29 | 7.31 | 7.31 | 0.14% | 2,636 |