BetaShares Australian Equities Bear Hedge Fund (ASX:BEAR)
Australia · Delayed Price · Currency is AUD 7.24
+0.01 (0.14%)
Sep 1, 2026, 1:54 PM AEST
ASX:BEAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.26 | 7.26 | 7.24 | 7.25 | - | 0.28% | 6,702 |
| Aug 31, 2026 | 7.23 | 7.23 | 7.18 | 7.23 | 7.23 | 0.42% | 15,590 |
| Aug 28, 2026 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | -0.69% | 2,322 |
| Aug 27, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 1.12% | 14,001 |
| Aug 26, 2026 | 7.13 | 7.17 | 7.11 | 7.17 | 7.17 | 0.28% | 35,303 |
| Aug 25, 2026 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | -0.56% | 27,092 |
| Aug 24, 2026 | 7.19 | 7.20 | 7.18 | 7.19 | 7.19 | -0.55% | 29,390 |
| Aug 21, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.14% | 44 |
| Aug 20, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | -0.41% | 4,885 |
| Aug 19, 2026 | 7.24 | 7.25 | 7.24 | 7.25 | 7.25 | 0.42% | 8,227 |
| Aug 18, 2026 | 7.24 | 7.24 | 7.22 | 7.22 | 7.22 | 0.14% | 7,440 |
| Aug 17, 2026 | 7.20 | 7.22 | 7.20 | 7.21 | 7.21 | 0.28% | 17,006 |
| Aug 14, 2026 | 7.17 | 7.20 | 7.17 | 7.19 | 7.19 | 0.56% | 23,894 |
| Aug 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.49% | 1,500 |
| Aug 12, 2026 | 7.11 | 7.13 | 7.10 | 7.12 | 7.12 | 0.78% | 12,095 |
| Aug 11, 2026 | 7.09 | 7.09 | 7.05 | 7.06 | 7.06 | -0.28% | 46,598 |
| Aug 10, 2026 | 7.07 | 7.10 | 7.07 | 7.08 | 7.08 | 0.43% | 16,659 |
| Aug 7, 2026 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | - | 20,082 |
| Aug 6, 2026 | 7.09 | 7.09 | 7.04 | 7.05 | 7.05 | -0.56% | 229,318 |
| Aug 5, 2026 | 7.13 | 7.16 | 7.09 | 7.09 | 7.09 | -0.84% | 42,419 |
| Aug 4, 2026 | 7.24 | 7.24 | 7.15 | 7.15 | 7.15 | -1.79% | 56,184 |
| Aug 3, 2026 | 7.30 | 7.31 | 7.27 | 7.28 | 7.28 | 0.41% | 20,840 |
| Jul 31, 2026 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | -0.55% | 4,500 |
| Jul 30, 2026 | 7.26 | 7.29 | 7.24 | 7.29 | 7.29 | 0.83% | 11,904 |
| Jul 29, 2026 | 7.24 | 7.24 | 7.19 | 7.23 | 7.23 | -0.96% | 37,666 |
| Jul 28, 2026 | 7.36 | 7.37 | 7.29 | 7.30 | 7.30 | -0.54% | 16,720 |
| Jul 27, 2026 | 7.38 | 7.38 | 7.34 | 7.34 | 7.34 | -1.48% | 5,255 |
| Jul 24, 2026 | 7.42 | 7.45 | 7.42 | 7.45 | 7.45 | 1.64% | 3,581 |
| Jul 23, 2026 | 7.35 | 7.35 | 7.33 | 7.33 | 7.33 | -0.81% | 22,088 |
| Jul 22, 2026 | 7.41 | 7.41 | 7.38 | 7.39 | 7.39 | -0.40% | 8,956 |
| Jul 21, 2026 | 7.46 | 7.46 | 7.40 | 7.42 | 7.42 | 0.27% | 6,727 |
| Jul 20, 2026 | 7.39 | 7.41 | 7.38 | 7.40 | 7.40 | 0.14% | 25,700 |
| Jul 17, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.27% | 1,830 |
| Jul 16, 2026 | 7.36 | 7.39 | 7.36 | 7.37 | 7.37 | - | 6,035 |
| Jul 15, 2026 | 7.34 | 7.38 | 7.34 | 7.37 | 7.37 | -0.41% | 9,709 |
| Jul 14, 2026 | 7.40 | 7.43 | 7.40 | 7.40 | 7.40 | 0.14% | 3,232 |
| Jul 13, 2026 | 7.37 | 7.41 | 7.37 | 7.39 | 7.39 | 0.14% | 11,755 |
| Jul 10, 2026 | 7.42 | 7.42 | 7.37 | 7.38 | 7.38 | -0.67% | 12,964 |
| Jul 9, 2026 | 7.46 | 7.46 | 7.43 | 7.43 | 7.43 | 0.13% | 461 |
| Jul 8, 2026 | 7.43 | 7.48 | 7.42 | 7.42 | 7.42 | 0.54% | 42,835 |
| Jul 7, 2026 | 7.37 | 7.38 | 7.36 | 7.38 | 7.38 | 0.14% | 21,477 |
| Jul 6, 2026 | 7.35 | 7.37 | 7.34 | 7.37 | 7.37 | 0.55% | 45,650 |
| Jul 3, 2026 | 7.40 | 7.40 | 7.33 | 7.33 | 7.33 | -1.61% | 4,562 |
| Jul 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.40% | 787 |
| Jul 1, 2026 | 7.37 | 7.43 | 7.37 | 7.42 | 7.42 | 0.82% | 12,380 |
| Jun 30, 2026 | 7.35 | 7.37 | 7.35 | 7.36 | 7.36 | 0.27% | 3,775 |
| Jun 29, 2026 | 7.37 | 7.38 | 7.34 | 7.34 | 7.34 | -0.81% | 11,159 |
| Jun 26, 2026 | 7.41 | 7.42 | 7.40 | 7.40 | 7.40 | -0.13% | 4,320 |
| Jun 25, 2026 | 7.36 | 7.41 | 7.36 | 7.41 | 7.41 | 0.54% | 8,683 |
| Jun 24, 2026 | 7.38 | 7.38 | 7.35 | 7.37 | 7.37 | -0.27% | 7,577 |