BetaShares Australian Equities Strong Bear Complex ETF (ASX:BBOZ)
Australia
· Delayed Price · Currency is AUD 22.76
-0.12 (-0.52%)
At close: Dec 5, 2025
ASX:BBOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.86 | 22.96 | 22.74 | 22.76 | 22.76 | -0.52% | 66,687 |
| Dec 4, 2025 | 22.90 | 23.17 | 22.88 | 22.88 | 22.88 | -0.52% | 102,211 |
| Dec 3, 2025 | 23.00 | 23.08 | 22.78 | 23.00 | 23.00 | -0.22% | 74,698 |
| Dec 2, 2025 | 23.13 | 23.13 | 22.93 | 23.05 | 23.05 | -0.43% | 71,943 |
| Dec 1, 2025 | 22.85 | 23.16 | 22.80 | 23.15 | 23.15 | 1.45% | 119,909 |
| Nov 28, 2025 | 22.92 | 22.99 | 22.73 | 22.82 | 22.82 | 0.09% | 94,338 |
| Nov 27, 2025 | 22.73 | 22.90 | 22.61 | 22.80 | 22.80 | -0.09% | 130,636 |
| Nov 26, 2025 | 22.79 | 22.92 | 22.64 | 22.82 | 22.82 | -2.02% | 207,198 |
| Nov 25, 2025 | 23.08 | 23.47 | 23.08 | 23.29 | 23.29 | -0.43% | 147,575 |
| Nov 24, 2025 | 23.54 | 23.60 | 23.31 | 23.39 | 23.39 | -2.46% | 142,247 |
| Nov 21, 2025 | 24.08 | 24.20 | 23.80 | 23.98 | 23.98 | 3.50% | 271,306 |
| Nov 20, 2025 | 23.52 | 23.52 | 23.09 | 23.17 | 23.17 | -2.65% | 293,652 |
| Nov 19, 2025 | 23.59 | 23.81 | 23.53 | 23.80 | 23.80 | 0.76% | 194,329 |
| Nov 18, 2025 | 22.86 | 23.76 | 22.86 | 23.62 | 23.62 | 4.42% | 477,069 |
| Nov 17, 2025 | 22.79 | 22.88 | 22.62 | 22.62 | 22.62 | -0.18% | 136,331 |
| Nov 14, 2025 | 22.74 | 22.80 | 22.62 | 22.66 | 22.66 | 2.72% | 280,075 |
| Nov 13, 2025 | 21.74 | 22.31 | 21.74 | 22.06 | 22.06 | 1.10% | 184,189 |
| Nov 12, 2025 | 21.58 | 21.82 | 21.56 | 21.82 | 21.82 | 0.55% | 37,101 |
| Nov 11, 2025 | 21.43 | 21.70 | 21.42 | 21.70 | 21.70 | 0.09% | 104,709 |
| Nov 10, 2025 | 21.84 | 21.93 | 21.67 | 21.68 | 21.68 | -1.50% | 274,105 |
| Nov 7, 2025 | 21.75 | 22.06 | 21.66 | 22.01 | 22.01 | 1.62% | 187,263 |
| Nov 6, 2025 | 21.61 | 21.79 | 21.50 | 21.66 | 21.66 | -0.82% | 616,479 |
| Nov 5, 2025 | 21.78 | 22.18 | 21.73 | 21.84 | 21.84 | 0.18% | 438,803 |
| Nov 4, 2025 | 21.45 | 21.85 | 21.39 | 21.80 | 21.80 | 2.06% | 361,734 |
| Nov 3, 2025 | 21.50 | 21.69 | 21.35 | 21.36 | 21.36 | -0.14% | 204,703 |
| Oct 31, 2025 | 21.26 | 21.39 | 21.08 | 21.39 | 21.39 | 0.05% | 394,621 |
| Oct 30, 2025 | 21.33 | 21.42 | 21.20 | 21.38 | 21.38 | 1.14% | 232,753 |
| Oct 29, 2025 | 20.65 | 21.17 | 20.65 | 21.14 | 21.14 | 2.13% | 207,719 |
| Oct 28, 2025 | 20.53 | 20.70 | 20.49 | 20.70 | 20.70 | 1.17% | 157,507 |
| Oct 27, 2025 | 20.41 | 20.50 | 20.30 | 20.46 | 20.46 | -0.82% | 177,086 |
| Oct 24, 2025 | 20.48 | 20.66 | 20.47 | 20.63 | 20.63 | 0.24% | 161,023 |
| Oct 23, 2025 | 20.68 | 20.80 | 20.54 | 20.58 | 20.58 | -0.15% | 103,321 |
| Oct 22, 2025 | 20.50 | 20.75 | 20.50 | 20.61 | 20.61 | 1.78% | 314,301 |
| Oct 21, 2025 | 20.32 | 20.40 | 20.12 | 20.25 | 20.25 | -1.70% | 458,567 |
| Oct 20, 2025 | 20.74 | 20.92 | 20.56 | 20.60 | 20.60 | -0.68% | 191,639 |
| Oct 17, 2025 | 20.56 | 20.75 | 20.47 | 20.74 | 20.74 | 1.92% | 551,978 |
| Oct 16, 2025 | 20.54 | 20.72 | 20.10 | 20.35 | 20.35 | -2.02% | 778,340 |
| Oct 15, 2025 | 20.88 | 20.95 | 20.73 | 20.77 | 20.77 | -2.30% | 704,832 |
| Oct 14, 2025 | 21.20 | 21.54 | 21.20 | 21.26 | 21.26 | -0.33% | 336,465 |
| Oct 13, 2025 | 21.16 | 21.37 | 21.06 | 21.33 | 21.33 | 2.01% | 376,345 |
| Oct 10, 2025 | 20.95 | 21.01 | 20.80 | 20.91 | 20.91 | 0.34% | 140,494 |
| Oct 9, 2025 | 20.70 | 20.92 | 20.69 | 20.84 | 20.84 | -0.53% | 102,415 |
| Oct 8, 2025 | 20.88 | 21.09 | 20.88 | 20.95 | 20.95 | 0.29% | 208,311 |
| Oct 7, 2025 | 20.76 | 20.99 | 20.76 | 20.89 | 20.89 | 0.67% | 119,113 |
| Oct 6, 2025 | 20.53 | 20.78 | 20.48 | 20.75 | 20.75 | 0.19% | 173,658 |
| Oct 3, 2025 | 20.97 | 21.00 | 20.64 | 20.71 | 20.71 | -1.00% | 220,078 |
| Oct 2, 2025 | 21.16 | 21.20 | 20.82 | 20.92 | 20.92 | -2.38% | 307,299 |
| Oct 1, 2025 | 21.46 | 21.64 | 21.35 | 21.43 | 21.43 | 0.05% | 126,745 |
| Sep 30, 2025 | 21.31 | 21.45 | 21.18 | 21.42 | 21.42 | 0.47% | 263,130 |
| Sep 29, 2025 | 21.58 | 21.63 | 21.26 | 21.32 | 21.32 | -1.93% | 192,329 |
| Sep 26, 2025 | 21.80 | 21.93 | 21.68 | 21.74 | 21.74 | -0.23% | 98,022 |
| Sep 25, 2025 | 21.97 | 21.99 | 21.66 | 21.79 | 21.79 | -0.14% | 376,713 |
| Sep 24, 2025 | 21.55 | 21.94 | 21.55 | 21.82 | 21.82 | 2.06% | 225,056 |
| Sep 23, 2025 | 21.48 | 21.53 | 21.20 | 21.38 | 21.38 | -0.97% | 211,873 |
| Sep 22, 2025 | 21.58 | 21.65 | 21.36 | 21.59 | 21.59 | -0.78% | 138,829 |
| Sep 19, 2025 | 21.61 | 21.76 | 21.47 | 21.76 | 21.76 | -0.64% | 203,076 |
| Sep 18, 2025 | 21.60 | 21.95 | 21.60 | 21.90 | 21.90 | 1.62% | 212,509 |
| Sep 17, 2025 | 21.30 | 21.57 | 21.18 | 21.55 | 21.55 | 1.89% | 309,926 |
| Sep 16, 2025 | 21.20 | 21.24 | 21.10 | 21.15 | 21.15 | -0.70% | 324,386 |
| Sep 15, 2025 | 21.52 | 21.62 | 21.30 | 21.30 | 21.30 | 0.24% | 142,421 |
| Sep 12, 2025 | 21.34 | 21.36 | 21.12 | 21.25 | 21.25 | -1.39% | 161,704 |
| Sep 11, 2025 | 21.54 | 21.69 | 21.50 | 21.55 | 21.55 | 0.65% | 120,024 |
| Sep 10, 2025 | 21.62 | 21.62 | 21.38 | 21.41 | 21.41 | -0.65% | 227,996 |
| Sep 9, 2025 | 21.38 | 21.68 | 21.38 | 21.55 | 21.55 | 1.08% | 383,370 |
| Sep 8, 2025 | 21.26 | 21.46 | 21.26 | 21.32 | 21.32 | 0.57% | 256,764 |
| Sep 5, 2025 | 21.23 | 21.32 | 21.14 | 21.20 | 21.20 | -1.17% | 232,975 |
| Sep 4, 2025 | 21.74 | 21.74 | 21.41 | 21.45 | 21.45 | -2.46% | 334,430 |
| Sep 3, 2025 | 21.34 | 22.03 | 21.32 | 21.99 | 21.99 | 4.02% | 540,831 |
| Sep 2, 2025 | 21.16 | 21.22 | 21.03 | 21.14 | 21.14 | 0.38% | 630,573 |
| Sep 1, 2025 | 20.91 | 21.18 | 20.87 | 21.06 | 21.06 | 1.15% | 310,165 |
| Aug 29, 2025 | 20.83 | 20.95 | 20.72 | 20.82 | 20.82 | 0.29% | 162,698 |
| Aug 28, 2025 | 20.84 | 20.92 | 20.76 | 20.76 | 20.76 | -0.67% | 78,735 |
| Aug 27, 2025 | 20.83 | 21.03 | 20.83 | 20.90 | 20.90 | -0.71% | 272,645 |
| Aug 26, 2025 | 20.86 | 21.12 | 20.80 | 21.05 | 21.05 | 1.01% | 197,088 |
| Aug 25, 2025 | 20.47 | 20.86 | 20.42 | 20.84 | 20.84 | -0.14% | 402,349 |
| Aug 22, 2025 | 20.59 | 20.87 | 20.54 | 20.87 | 20.87 | 1.21% | 313,946 |
| Aug 21, 2025 | 20.93 | 20.99 | 20.60 | 20.62 | 20.62 | -2.78% | 379,679 |
| Aug 20, 2025 | 21.37 | 21.50 | 21.05 | 21.21 | 21.21 | -1.03% | 255,512 |
| Aug 19, 2025 | 21.28 | 21.51 | 21.26 | 21.43 | 21.43 | 1.76% | 259,345 |
| Aug 18, 2025 | 21.40 | 21.40 | 21.06 | 21.06 | 21.06 | -0.52% | 223,604 |
| Aug 15, 2025 | 21.56 | 21.62 | 21.17 | 21.17 | 21.17 | -1.85% | 240,837 |
| Aug 14, 2025 | 21.64 | 21.64 | 21.40 | 21.57 | 21.57 | -1.28% | 194,678 |
| Aug 13, 2025 | 21.40 | 21.93 | 21.40 | 21.85 | 21.85 | 1.53% | 240,494 |
| Aug 12, 2025 | 21.86 | 21.86 | 21.47 | 21.52 | 21.52 | -1.01% | 406,388 |
| Aug 11, 2025 | 21.89 | 21.93 | 21.70 | 21.74 | 21.74 | -1.09% | 261,767 |
| Aug 8, 2025 | 21.98 | 22.06 | 21.85 | 21.98 | 21.98 | 0.73% | 276,821 |
| Aug 7, 2025 | 21.72 | 21.90 | 21.72 | 21.82 | 21.82 | 0.46% | 339,128 |
| Aug 6, 2025 | 22.12 | 22.13 | 21.68 | 21.72 | 21.72 | -2.07% | 526,783 |
| Aug 5, 2025 | 22.38 | 22.42 | 22.14 | 22.18 | 22.18 | -2.80% | 489,163 |
| Aug 4, 2025 | 23.00 | 23.03 | 22.82 | 22.82 | 22.82 | -0.04% | 323,811 |
| Aug 1, 2025 | 22.70 | 22.93 | 22.68 | 22.83 | 22.83 | 2.38% | 384,613 |
| Jul 31, 2025 | 22.44 | 22.57 | 22.26 | 22.30 | 22.30 | 0.45% | 232,180 |
| Jul 30, 2025 | 22.60 | 22.63 | 22.10 | 22.20 | 22.20 | -1.38% | 372,432 |
| Jul 29, 2025 | 22.85 | 22.89 | 22.51 | 22.51 | 22.51 | -0.09% | 305,860 |
| Jul 28, 2025 | 22.64 | 22.66 | 22.51 | 22.53 | 22.53 | -0.92% | 160,880 |
| Jul 25, 2025 | 22.64 | 22.80 | 22.64 | 22.74 | 22.74 | 1.20% | 211,341 |
| Jul 24, 2025 | 22.15 | 22.55 | 22.10 | 22.47 | 22.47 | 0.94% | 356,010 |
| Jul 23, 2025 | 22.40 | 22.51 | 22.21 | 22.26 | 22.26 | -1.77% | 416,484 |
| Jul 22, 2025 | 22.53 | 22.80 | 22.42 | 22.66 | 22.66 | -0.04% | 287,533 |
| Jul 21, 2025 | 22.31 | 22.82 | 22.31 | 22.67 | 22.67 | 2.49% | 381,032 |