BetaShares Australian Equities Bear Hedge Fund (ASX:BEAR)
Australia · Delayed Price · Currency is AUD 7.30
-0.04 (-0.54%)
Jul 28, 2026, 4:10 PM AEST
ASX:BEAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.36 | 7.37 | 7.29 | 7.30 | - | -0.54% | 16,719 |
| 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 |
| Jun 23, 2026 | 7.35 | 7.39 | 7.35 | 7.39 | 7.39 | 0.54% | 5,662 |
| Jun 22, 2026 | 7.39 | 7.39 | 7.34 | 7.35 | 7.35 | -0.27% | 5,193 |
| Jun 19, 2026 | 7.31 | 7.37 | 7.31 | 7.37 | 7.37 | 1.38% | 57,800 |
| Jun 18, 2026 | 7.25 | 7.27 | 7.23 | 7.27 | 7.27 | 0.55% | 180,842 |
| Jun 17, 2026 | 7.29 | 7.29 | 7.22 | 7.23 | 7.23 | -0.69% | 26,487 |
| Jun 16, 2026 | 7.33 | 7.33 | 7.28 | 7.28 | 7.28 | 0.28% | 9,571 |
| Jun 15, 2026 | 7.29 | 7.30 | 7.25 | 7.26 | 7.26 | -1.76% | 100,940 |
| Jun 12, 2026 | 7.40 | 7.40 | 7.37 | 7.39 | 7.39 | -1.47% | 42,151 |
| Jun 11, 2026 | 7.57 | 7.57 | 7.50 | 7.50 | 7.50 | -0.13% | 25,096 |
| Jun 10, 2026 | 7.55 | 7.55 | 7.48 | 7.51 | 7.51 | -0.40% | 35,292 |
| Jun 9, 2026 | 7.59 | 7.65 | 7.52 | 7.54 | 7.54 | 0.40% | 62,653 |
| Jun 5, 2026 | 7.50 | 7.52 | 7.49 | 7.51 | 7.51 | 0.81% | 61,398 |
| Jun 4, 2026 | 7.44 | 7.48 | 7.44 | 7.45 | 7.45 | 1.22% | 23,038 |
| Jun 3, 2026 | 7.40 | 7.42 | 7.35 | 7.36 | 7.36 | -0.81% | 26,750 |
| Jun 2, 2026 | 7.46 | 7.50 | 7.42 | 7.42 | 7.42 | - | 7,133 |
| Jun 1, 2026 | 7.44 | 7.44 | 7.42 | 7.42 | 7.42 | -0.13% | 7,500 |
| May 29, 2026 | 7.47 | 7.49 | 7.43 | 7.43 | 7.43 | -1.46% | 23,330 |
| May 28, 2026 | 7.47 | 7.55 | 7.47 | 7.54 | 7.54 | 1.34% | 12,662 |
| May 27, 2026 | 7.48 | 7.50 | 7.44 | 7.44 | 7.44 | -0.53% | 13,713 |
| May 26, 2026 | 7.45 | 7.48 | 7.45 | 7.48 | 7.48 | 0.54% | 20,839 |
| May 25, 2026 | 7.47 | 7.47 | 7.43 | 7.44 | 7.44 | -0.40% | 68,697 |
| May 22, 2026 | 7.47 | 7.47 | 7.45 | 7.47 | 7.47 | -0.40% | 54,436 |
| May 21, 2026 | 7.51 | 7.51 | 7.48 | 7.50 | 7.50 | -1.45% | 74,483 |
| May 20, 2026 | 7.53 | 7.61 | 7.53 | 7.61 | 7.61 | 1.06% | 40,855 |
| May 19, 2026 | 7.54 | 7.55 | 7.52 | 7.53 | 7.53 | -0.92% | 16,595 |