BetaShares Australian Equities Bear Hedge Fund (ASX:BEAR)
Australia · Delayed Price · Currency is AUD 7.40
-0.02 (-0.27%)
Oct 30, 2026, 3:55 PM AEDT
ASX:BEAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.35 | 7.40 | 7.32 | 7.40 | 7.40 | -0.27% | 160,713 |
| Oct 28, 2026 | 7.40 | 7.42 | 7.39 | 7.42 | 7.42 | - | 4,382 |
| Oct 27, 2026 | 7.49 | 7.49 | 7.42 | 7.42 | 7.42 | -0.40% | 9,415 |
| Oct 26, 2026 | 7.50 | 7.54 | 7.45 | 7.45 | 7.45 | -0.40% | 14,396 |
| Oct 23, 2026 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | 0.40% | 44,524 |
| Oct 22, 2026 | 7.48 | 7.49 | 7.45 | 7.45 | 7.45 | 0.13% | 6,601 |
| Oct 21, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.13% | 1,500 |
| Oct 20, 2026 | 7.46 | 7.49 | 7.45 | 7.45 | 7.45 | 0.13% | 7,035 |
| Oct 19, 2026 | 7.44 | 7.44 | 7.42 | 7.44 | 7.44 | -0.13% | 6,648 |
| Oct 16, 2026 | 7.43 | 7.46 | 7.43 | 7.45 | 7.45 | -0.80% | 12,422 |
| Oct 15, 2026 | 7.54 | 7.58 | 7.51 | 7.51 | 7.51 | -0.27% | 4,824 |
| Oct 14, 2026 | 7.50 | 7.53 | 7.50 | 7.53 | 7.53 | 1.07% | 2,260 |
| Oct 13, 2026 | 7.47 | 7.49 | 7.45 | 7.45 | 7.45 | - | 22,863 |
| Oct 12, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.93% | 19,377 |
| Oct 9, 2026 | 7.53 | 7.53 | 7.52 | 7.52 | 7.52 | -0.53% | 5,517 |
| Oct 8, 2026 | 7.53 | 7.56 | 7.52 | 7.56 | 7.56 | 0.80% | 2,096 |
| Oct 7, 2026 | 7.49 | 7.52 | 7.49 | 7.50 | 7.50 | 0.13% | 33,599 |
| Oct 6, 2026 | 7.52 | 7.52 | 7.49 | 7.49 | 7.49 | -0.53% | 5,646 |
| Oct 5, 2026 | 7.52 | 7.53 | 7.50 | 7.53 | 7.53 | -0.26% | 2,001 |
| Oct 2, 2026 | 7.55 | 7.57 | 7.55 | 7.55 | 7.55 | -0.40% | 7,711 |
| Oct 1, 2026 | 7.48 | 7.60 | 7.48 | 7.58 | 7.58 | 2.02% | 29,084 |
| Sep 30, 2026 | 7.51 | 7.51 | 7.42 | 7.43 | 7.43 | -1.20% | 20,592 |
| Sep 29, 2026 | 7.52 | 7.54 | 7.51 | 7.52 | 7.52 | -0.27% | 27,839 |
| Sep 28, 2026 | 7.53 | 7.54 | 7.51 | 7.54 | 7.54 | - | 16,001 |
| Sep 25, 2026 | 7.54 | 7.55 | 7.53 | 7.54 | 7.54 | 0.40% | 5,466 |
| Sep 24, 2026 | 7.54 | 7.55 | 7.50 | 7.51 | 7.51 | 0.81% | 7,330 |
| Sep 23, 2026 | 7.43 | 7.46 | 7.42 | 7.45 | 7.45 | - | 60,459 |
| Sep 22, 2026 | 7.46 | 7.47 | 7.45 | 7.45 | 7.45 | -0.40% | 5,320 |
| Sep 21, 2026 | 7.51 | 7.51 | 7.47 | 7.48 | 7.48 | 0.13% | 13,383 |
| Sep 18, 2026 | 7.45 | 7.48 | 7.44 | 7.47 | 7.47 | -0.13% | 35,327 |
| Sep 17, 2026 | 7.51 | 7.51 | 7.45 | 7.48 | 7.48 | -0.27% | 26,641 |
| Sep 16, 2026 | 7.48 | 7.52 | 7.48 | 7.50 | 7.50 | -0.27% | 74,903 |
| Sep 15, 2026 | 7.48 | 7.52 | 7.48 | 7.52 | 7.52 | 0.67% | 23,138 |
| Sep 14, 2026 | 7.46 | 7.47 | 7.45 | 7.47 | 7.47 | 0.13% | 29,123 |
| Sep 11, 2026 | 7.47 | 7.49 | 7.45 | 7.46 | 7.46 | 0.67% | 25,067 |
| Sep 10, 2026 | 7.40 | 7.45 | 7.40 | 7.41 | 7.41 | 1.37% | 138,954 |
| Sep 9, 2026 | 7.29 | 7.33 | 7.29 | 7.31 | 7.31 | -0.14% | 94,917 |
| Sep 8, 2026 | 7.29 | 7.32 | 7.27 | 7.32 | 7.32 | 1.24% | 27,435 |
| Sep 7, 2026 | 7.24 | 7.25 | 7.23 | 7.23 | 7.23 | - | 8,070 |
| Sep 4, 2026 | 7.23 | 7.24 | 7.21 | 7.23 | 7.23 | -0.14% | 41,001 |
| Sep 3, 2026 | 7.26 | 7.27 | 7.23 | 7.24 | 7.24 | -0.69% | 18,505 |
| Sep 2, 2026 | 7.29 | 7.32 | 7.28 | 7.29 | 7.29 | 0.69% | 202,220 |
| Sep 1, 2026 | 7.26 | 7.26 | 7.24 | 7.24 | 7.24 | 0.14% | 29,746 |
| 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 |