BetaShares Australian Equities Bear Hedge Fund (ASX:BEAR)
Australia · Delayed Price · Currency is AUD 7.46
-0.03 (-0.33%)
At close: Dec 5, 2025
ASX:BEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 7.27 | 7.30 | 7.26 | 7.30 | 7.30 | -0.14% | 36,771 |
| Nov 10, 2025 | 7.34 | 7.34 | 7.30 | 7.31 | 7.31 | -0.54% | 19,195 |
| Nov 7, 2025 | 7.33 | 7.36 | 7.30 | 7.35 | 7.35 | 0.68% | 17,810 |
| Nov 6, 2025 | 7.29 | 7.30 | 7.28 | 7.30 | 7.30 | -0.41% | 12,701 |
| Nov 5, 2025 | 7.33 | 7.38 | 7.31 | 7.33 | 7.33 | - | 86,230 |
| Nov 4, 2025 | 7.26 | 7.33 | 7.26 | 7.33 | 7.33 | 0.96% | 68,268 |
| Nov 3, 2025 | 7.27 | 7.31 | 7.26 | 7.26 | 7.26 | 0.55% | 48,858 |
| Oct 31, 2025 | 7.21 | 7.22 | 7.21 | 7.22 | 7.22 | -0.14% | 8,500 |
| Oct 30, 2025 | 7.25 | 7.26 | 7.23 | 7.23 | 7.23 | - | 1,138 |
| Oct 29, 2025 | 7.16 | 7.23 | 7.16 | 7.23 | 7.23 | 1.26% | 26,116 |
| Oct 28, 2025 | 7.15 | 7.15 | 7.14 | 7.14 | 7.14 | 0.42% | 1,387 |
| Oct 27, 2025 | 7.11 | 7.12 | 7.11 | 7.11 | 7.11 | -0.42% | 8,273 |
| Oct 24, 2025 | 7.11 | 7.14 | 7.11 | 7.14 | 7.14 | 0.14% | 13,966 |
| Oct 23, 2025 | 7.14 | 7.16 | 7.13 | 7.13 | 7.13 | - | 9,806 |
| Oct 22, 2025 | 7.12 | 7.15 | 7.12 | 7.13 | 7.13 | 0.99% | 23,060 |
| Oct 21, 2025 | 7.09 | 7.10 | 7.06 | 7.06 | 7.06 | -0.98% | 26,963 |
| Oct 20, 2025 | 7.16 | 7.17 | 7.13 | 7.13 | 7.13 | -0.42% | 70,465 |
| Oct 17, 2025 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | 0.85% | 31,761 |
| Oct 16, 2025 | 7.12 | 7.15 | 7.06 | 7.10 | 7.10 | -0.84% | 61,685 |
| Oct 15, 2025 | 7.19 | 7.19 | 7.16 | 7.16 | 7.16 | -1.10% | 117,234 |
| Oct 14, 2025 | 7.22 | 7.26 | 7.22 | 7.24 | 7.24 | -0.14% | 17,044 |
| Oct 13, 2025 | 7.23 | 7.25 | 7.21 | 7.25 | 7.25 | 1.12% | 20,544 |
| Oct 10, 2025 | 7.20 | 7.20 | 7.17 | 7.17 | 7.17 | - | 8,796 |
| Oct 9, 2025 | 7.15 | 7.17 | 7.14 | 7.17 | 7.17 | -0.28% | 10,669 |
| Oct 8, 2025 | 7.16 | 7.21 | 7.16 | 7.19 | 7.19 | 0.28% | 9,134 |
| Oct 7, 2025 | 7.15 | 7.19 | 7.15 | 7.17 | 7.17 | 0.28% | 9,352 |
| Oct 6, 2025 | 7.13 | 7.16 | 7.13 | 7.15 | 7.15 | 0.14% | 14,404 |
| Oct 3, 2025 | 7.18 | 7.18 | 7.14 | 7.14 | 7.14 | -0.42% | 46,526 |
| Oct 2, 2025 | 7.20 | 7.20 | 7.17 | 7.17 | 7.17 | -1.24% | 34,578 |
| Oct 1, 2025 | 7.26 | 7.28 | 7.26 | 7.26 | 7.26 | 0.14% | 7,539 |
| Sep 30, 2025 | 7.24 | 7.25 | 7.22 | 7.25 | 7.25 | 0.28% | 18,154 |
| Sep 29, 2025 | 7.28 | 7.28 | 7.23 | 7.23 | 7.23 | -1.09% | 2,098 |