Skip to main content
BetaShares Australian Equities Strong Bear Complex ETF (ASX:BBOZ)
Australia flag Australia · Delayed Price · Currency is AUD
21.43
+0.50 (2.39%)
Mar 6, 2026, 4:10 PM AEST

ASX:BBOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.8721.1320.8020.9320.93-1.78%270,831
Mar 4, 202621.1021.4121.0021.3121.314.36%600,708
Mar 3, 202619.9320.4819.8820.4220.423.29%373,439
Mar 2, 202620.1920.1919.7719.7719.77-0.20%324,123
Feb 27, 202619.8719.9919.7819.8119.81-0.55%236,986
Feb 26, 202619.8119.9819.7819.9219.92-1.39%545,372
Feb 25, 202620.3920.4720.1620.2020.20-2.56%427,095
Feb 24, 202620.6520.9020.5720.7320.73-0.14%141,197
Feb 23, 202620.3120.8120.3120.7620.761.52%221,511
Feb 20, 202620.5620.6120.4420.4520.450.05%366,328
Feb 19, 202620.3720.4820.2320.4420.44-2.11%506,614
Feb 18, 202620.9721.0420.8520.8820.88-1.60%149,174
Feb 17, 202621.2121.2621.0321.2221.22-0.79%215,265
Feb 16, 202621.3521.5021.2621.3921.39-0.33%273,486
Feb 13, 202621.1121.5221.0721.4621.463.52%710,187
Feb 12, 202620.7620.8020.3420.7320.73-0.72%404,294
Feb 11, 202621.5221.5620.8620.8820.88-3.47%511,296
Feb 10, 202621.5021.7121.4121.6321.63-0.46%154,493
Feb 9, 202622.1222.1221.6321.7321.73-4.27%620,754
Feb 6, 202622.1522.8522.1522.7022.705.34%321,880
Feb 5, 202621.4521.6521.3621.5521.551.03%304,420
Feb 4, 202621.8021.9121.2121.3321.33-1.98%216,564
Feb 3, 202621.7221.8621.4821.7621.76-1.94%596,735
Feb 2, 202621.9222.3721.8422.1922.192.54%341,538
Jan 30, 202621.1221.7121.0221.6421.641.50%391,816
Jan 29, 202621.3121.7021.3121.3221.320.33%240,954
Jan 28, 202620.9821.3820.9721.2521.250.33%275,042
Jan 27, 202621.3021.3221.0321.1821.18-2.35%415,818
Jan 23, 202621.7421.8221.5321.6921.69-0.23%82,218
Jan 22, 202621.8221.8621.6921.7421.74-1.81%365,929
Jan 21, 202622.1822.2222.0322.1422.141.00%116,473
Jan 20, 202621.7521.9521.7021.9221.921.67%87,122
Jan 19, 202621.4921.6621.3821.5621.560.98%181,986
Jan 16, 202621.6721.6721.3021.3521.35-1.29%294,133
Jan 15, 202621.6021.7721.5521.6321.63-1.01%98,647
Jan 14, 202621.8422.0721.7321.8521.85-0.27%78,960
Jan 13, 202622.0122.0621.6221.9121.91-1.31%178,441
Jan 12, 202622.3322.4022.0222.2022.20-1.11%87,656
Jan 9, 202622.2122.5022.1622.4522.450.13%188,827
Jan 8, 202622.4922.5522.2722.4222.42-0.62%333,982
Jan 7, 202622.3422.5622.2422.5622.56-0.13%258,016
Jan 6, 202622.0722.6222.0722.5922.591.30%101,662
Jan 5, 202622.3222.3622.1622.3022.30-92,490
Jan 2, 202622.4522.4922.2322.3022.30-0.45%68,712
Dec 31, 202522.3622.5222.2822.4022.400.40%123,396
Dec 30, 202522.3322.3822.1422.3122.31-0.09%28,863
Dec 29, 202522.1022.3322.0022.3322.330.95%69,803
Dec 24, 202521.9522.2321.9522.1222.121.05%97,168
Dec 23, 202522.3922.3921.8221.8921.89-2.54%121,253
Dec 22, 202522.6822.7222.3722.4622.46-1.96%101,702
Dec 19, 202522.9222.9622.7922.9122.91-1.04%96,188
Dec 18, 202523.3223.3723.1523.1523.15-0.04%266,771
Dec 17, 202523.0923.3823.0923.1623.160.43%139,224
Dec 16, 202522.8923.1822.5023.0623.061.14%661,151
Dec 15, 202522.7022.8522.6522.8022.801.74%172,972
Dec 12, 202522.6022.6122.3622.4122.41-2.73%172,604
Dec 11, 202522.7823.1422.6223.0423.04-0.39%147,164
Dec 10, 202522.9023.2122.9023.1323.130.17%96,010
Dec 9, 202522.9623.1222.8523.0923.091.09%109,247
Dec 8, 202522.9122.9822.8122.8422.840.35%66,011
Dec 5, 202522.8622.9622.7422.7622.76-0.52%66,687
Dec 4, 202522.9023.1722.8822.8822.88-0.52%102,211
Dec 3, 202523.0023.0822.7823.0023.00-0.22%74,698
Dec 2, 202523.1323.1322.9323.0523.05-0.43%71,943
Dec 1, 202522.8523.1622.8023.1523.151.45%119,909
Nov 28, 202522.9222.9922.7322.8222.820.09%94,338
Nov 27, 202522.7322.9022.6122.8022.80-0.09%130,636
Nov 26, 202522.7922.9222.6422.8222.82-2.02%207,198
Nov 25, 202523.0823.4723.0823.2923.29-0.43%147,575
Nov 24, 202523.5423.6023.3123.3923.39-2.46%142,247
Nov 21, 202524.0824.2023.8023.9823.983.50%271,306
Nov 20, 202523.5223.5223.0923.1723.17-2.65%293,652
Nov 19, 202523.5923.8123.5323.8023.800.76%194,329
Nov 18, 202522.8623.7622.8623.6223.624.42%477,069
Nov 17, 202522.7922.8822.6222.6222.62-0.18%136,331
Nov 14, 202522.7422.8022.6222.6622.662.72%280,075
Nov 13, 202521.7422.3121.7422.0622.061.10%184,189
Nov 12, 202521.5821.8221.5621.8221.820.55%37,101
Nov 11, 202521.4321.7021.4221.7021.700.09%104,709
Nov 10, 202521.8421.9321.6721.6821.68-1.50%274,105
Nov 7, 202521.7522.0621.6622.0122.011.62%187,263
Nov 6, 202521.6121.7921.5021.6621.66-0.82%616,479
Nov 5, 202521.7822.1821.7321.8421.840.18%438,803
Nov 4, 202521.4521.8521.3921.8021.802.06%361,734
Nov 3, 202521.5021.6921.3521.3621.36-0.14%204,703
Oct 31, 202521.2621.3921.0821.3921.390.05%394,621
Oct 30, 202521.3321.4221.2021.3821.381.14%232,753
Oct 29, 202520.6521.1720.6521.1421.142.13%207,719
Oct 28, 202520.5320.7020.4920.7020.701.17%157,507
Oct 27, 202520.4120.5020.3020.4620.46-0.82%177,086
Oct 24, 202520.4820.6620.4720.6320.630.24%161,023
Oct 23, 202520.6820.8020.5420.5820.58-0.15%103,321
Oct 22, 202520.5020.7520.5020.6120.611.78%314,301
Oct 21, 202520.3220.4020.1220.2520.25-1.70%458,567
Oct 20, 202520.7420.9220.5620.6020.60-0.68%191,639
Oct 17, 202520.5620.7520.4720.7420.741.92%551,978
Oct 16, 202520.5420.7220.1020.3520.35-2.02%778,340
Oct 15, 202520.8820.9520.7320.7720.77-2.30%704,832
Oct 14, 202521.2021.5421.2021.2621.26-0.33%336,465
Oct 13, 202521.1621.3721.0621.3321.332.01%376,345