BetaShares U.S. Equities Strong Bear Hedge Fund - Currency Hedged (ASX:BBUS)
Australia
· Delayed Price · Currency is AUD 28.86
+0.17 (0.59%)
Mar 6, 2026, 4:10 PM AEST
ASX:BBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.11 | 29.11 | 28.83 | 28.86 | 28.86 | 0.59% | 34,675 |
| Mar 5, 2026 | 28.59 | 28.80 | 28.43 | 28.69 | 28.69 | -2.22% | 96,567 |
| Mar 4, 2026 | 29.22 | 29.46 | 29.00 | 29.34 | 29.34 | 1.31% | 192,237 |
| Mar 3, 2026 | 28.61 | 28.97 | 28.55 | 28.96 | 28.96 | -0.21% | 65,201 |
| Mar 2, 2026 | 29.09 | 29.18 | 28.75 | 29.02 | 29.02 | 2.15% | 146,633 |
| Feb 27, 2026 | 28.01 | 28.50 | 28.01 | 28.41 | 28.41 | 1.46% | 21,018 |
| Feb 26, 2026 | 27.85 | 28.02 | 27.85 | 28.00 | 28.00 | -1.20% | 51,286 |
| Feb 25, 2026 | 28.36 | 28.43 | 28.26 | 28.34 | 28.34 | -0.91% | 22,942 |
| Feb 24, 2026 | 28.79 | 28.80 | 28.60 | 28.60 | 28.60 | -0.21% | 38,839 |
| Feb 23, 2026 | 28.27 | 28.66 | 28.19 | 28.66 | 28.66 | 0.63% | 30,012 |
| Feb 20, 2026 | 28.63 | 28.63 | 28.47 | 28.48 | 28.48 | 0.07% | 50,707 |
| Feb 19, 2026 | 28.59 | 28.59 | 28.39 | 28.46 | 28.46 | -0.59% | 89,300 |
| Feb 18, 2026 | 28.73 | 28.82 | 28.60 | 28.63 | 28.63 | -1.55% | 522,704 |
| Feb 17, 2026 | 28.70 | 29.12 | 28.68 | 29.08 | 29.08 | 1.29% | 152,364 |
| Feb 16, 2026 | 28.88 | 28.88 | 28.66 | 28.71 | 28.71 | -0.35% | 20,982 |
| Feb 13, 2026 | 28.60 | 28.89 | 28.60 | 28.81 | 28.81 | 4.12% | 327,085 |
| Feb 12, 2026 | 27.80 | 27.94 | 27.67 | 27.67 | 27.67 | -0.14% | 17,117 |
| Feb 11, 2026 | 27.82 | 27.82 | 27.65 | 27.71 | 27.71 | 0.14% | 18,670 |
| Feb 10, 2026 | 27.70 | 27.75 | 27.61 | 27.67 | 27.67 | -0.68% | 60,310 |
| Feb 9, 2026 | 28.11 | 28.11 | 27.68 | 27.86 | 27.86 | -5.08% | 107,075 |
| Feb 6, 2026 | 29.26 | 29.65 | 29.14 | 29.35 | 29.35 | 3.64% | 149,568 |
| Feb 5, 2026 | 28.00 | 28.44 | 28.00 | 28.32 | 28.32 | 1.25% | 32,675 |
| Feb 4, 2026 | 28.10 | 28.10 | 27.92 | 27.97 | 27.97 | 2.34% | 86,912 |
| Feb 3, 2026 | 27.55 | 27.55 | 27.27 | 27.33 | 27.33 | -3.73% | 310,528 |
| Feb 2, 2026 | 27.95 | 28.59 | 27.81 | 28.39 | 28.39 | 2.16% | 124,307 |
| Jan 30, 2026 | 27.61 | 27.97 | 27.61 | 27.79 | 27.79 | 1.39% | 286,369 |
| Jan 29, 2026 | 27.28 | 27.61 | 27.28 | 27.41 | 27.41 | 0.55% | 33,023 |
| Jan 28, 2026 | 27.40 | 27.40 | 27.25 | 27.26 | 27.26 | -0.73% | 45,060 |
| Jan 27, 2026 | 27.71 | 27.71 | 27.45 | 27.46 | 27.46 | -1.15% | 72,004 |
| Jan 23, 2026 | 28.02 | 28.02 | 27.78 | 27.78 | 27.78 | -1.03% | 158,303 |
| Jan 22, 2026 | 28.01 | 28.12 | 27.99 | 28.07 | 28.07 | -2.37% | 113,102 |
| Jan 21, 2026 | 28.73 | 28.88 | 28.71 | 28.75 | 28.75 | 1.70% | 90,844 |
| Jan 20, 2026 | 28.14 | 28.33 | 28.14 | 28.27 | 28.27 | 0.35% | 43,823 |
| Jan 19, 2026 | 27.75 | 28.17 | 27.73 | 28.17 | 28.17 | 3.00% | 52,701 |
| Jan 16, 2026 | 27.56 | 27.56 | 27.35 | 27.35 | 27.35 | -1.41% | 14,330 |
| Jan 15, 2026 | 27.64 | 27.80 | 27.64 | 27.74 | 27.74 | 1.17% | 27,790 |
| Jan 14, 2026 | 27.34 | 27.46 | 27.34 | 27.42 | 27.42 | 0.48% | 28,090 |
| Jan 13, 2026 | 27.50 | 27.50 | 27.26 | 27.29 | 27.29 | -1.37% | 25,555 |
| Jan 12, 2026 | 27.36 | 27.68 | 27.25 | 27.67 | 27.67 | -0.18% | 27,225 |
| Jan 9, 2026 | 27.69 | 27.78 | 27.58 | 27.72 | 27.72 | -0.22% | 24,458 |
| Jan 8, 2026 | 27.55 | 27.80 | 27.54 | 27.78 | 27.78 | 1.17% | 10,134 |
| Jan 7, 2026 | 27.50 | 27.50 | 27.39 | 27.46 | 27.46 | -1.22% | 35,699 |
| Jan 6, 2026 | 27.99 | 27.99 | 27.79 | 27.80 | 27.80 | -1.56% | 8,728 |
| Jan 5, 2026 | 28.34 | 28.35 | 28.12 | 28.24 | 28.24 | 0.50% | 13,402 |
| Jan 2, 2026 | 28.35 | 28.36 | 28.01 | 28.10 | 28.10 | 0.43% | 14,841 |
| Dec 31, 2025 | 27.80 | 28.03 | 27.80 | 27.98 | 27.98 | 0.68% | 9,049 |
| Dec 30, 2025 | 27.75 | 27.87 | 27.69 | 27.79 | 27.79 | 0.98% | 9,570 |
| Dec 29, 2025 | 27.76 | 27.76 | 27.45 | 27.52 | 27.52 | -0.90% | 142,020 |
| Dec 24, 2025 | 27.82 | 27.82 | 27.74 | 27.77 | 27.77 | -1.07% | 31,934 |
| Dec 23, 2025 | 27.97 | 28.10 | 27.97 | 28.07 | 28.07 | -0.78% | 278,800 |
| Dec 22, 2025 | 28.36 | 28.36 | 28.25 | 28.29 | 28.29 | -2.72% | 12,401 |
| Dec 19, 2025 | 29.23 | 29.23 | 29.01 | 29.08 | 29.08 | -1.46% | 129,160 |
| Dec 18, 2025 | 28.86 | 29.70 | 28.85 | 29.51 | 29.51 | 2.82% | 70,886 |
| Dec 17, 2025 | 28.90 | 28.93 | 28.70 | 28.70 | 28.70 | -0.69% | 16,111 |
| Dec 16, 2025 | 28.57 | 29.00 | 28.51 | 28.90 | 28.90 | 2.08% | 56,244 |
| Dec 15, 2025 | 27.58 | 28.60 | 27.58 | 28.31 | 28.31 | 2.17% | 64,318 |
| Dec 12, 2025 | 27.76 | 27.76 | 27.51 | 27.71 | 27.71 | -2.60% | 47,514 |
| Dec 11, 2025 | 28.16 | 28.58 | 27.80 | 28.45 | 28.45 | 0.39% | 18,632 |
| Dec 10, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.60% | - |
| Dec 9, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1.22% | - |
| Dec 8, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.46% | - |
| Dec 5, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.64% | - |
| Dec 4, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.21% | - |
| Dec 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.23% | - |
| Dec 2, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.52% | - |
| Dec 1, 2025 | 28.20 | 28.80 | 28.10 | 28.70 | 28.70 | 1.06% | 108,615 |
| Nov 28, 2025 | 28.40 | 28.50 | 28.30 | 28.40 | 28.40 | -0.35% | 82,926 |
| Nov 27, 2025 | 28.40 | 28.60 | 28.40 | 28.50 | 28.50 | -1.04% | 39,424 |
| Nov 26, 2025 | 29.20 | 29.20 | 28.70 | 28.80 | 28.80 | -3.03% | 82,675 |
| Nov 25, 2025 | 29.70 | 29.80 | 29.50 | 29.70 | 29.70 | -2.30% | 92,645 |
| Nov 24, 2025 | 30.50 | 30.50 | 30.20 | 30.40 | 30.40 | -2.88% | 100,837 |
| Nov 21, 2025 | 31.20 | 31.60 | 31.10 | 31.30 | 31.30 | 6.10% | 456,965 |
| Nov 20, 2025 | 30.00 | 30.10 | 29.50 | 29.50 | 29.50 | -3.91% | 82,562 |
| Nov 19, 2025 | 30.80 | 30.80 | 30.50 | 30.70 | 30.70 | 0.66% | 73,654 |
| Nov 18, 2025 | 30.00 | 30.70 | 29.95 | 30.50 | 30.50 | 4.45% | 80,107 |
| Nov 17, 2025 | 29.50 | 29.60 | 29.20 | 29.20 | 29.20 | -1.35% | 16,035 |
| Nov 14, 2025 | 29.50 | 29.60 | 29.30 | 29.60 | 29.60 | 4.59% | 37,515 |
| Nov 13, 2025 | 28.40 | 28.60 | 28.30 | 28.30 | 28.30 | - | 12,236 |
| Nov 12, 2025 | 28.70 | 28.70 | 28.30 | 28.30 | 28.30 | -1.05% | 12,514 |
| Nov 11, 2025 | 28.60 | 28.60 | 28.40 | 28.60 | 28.60 | -1.38% | 14,218 |
| Nov 10, 2025 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | -2.03% | 66,298 |
| Nov 7, 2025 | 29.40 | 29.70 | 29.30 | 29.60 | 29.60 | 2.78% | 106,294 |
| Nov 6, 2025 | 28.90 | 29.10 | 28.70 | 28.80 | 28.80 | -1.37% | 33,148 |
| Nov 5, 2025 | 29.20 | 29.60 | 29.00 | 29.20 | 29.20 | 1.74% | 136,255 |
| Nov 4, 2025 | 28.40 | 28.70 | 28.30 | 28.70 | 28.70 | 1.41% | 37,498 |
| Nov 3, 2025 | 28.40 | 28.40 | 28.10 | 28.30 | 28.30 | 0.71% | 78,178 |
| Oct 31, 2025 | 28.30 | 28.30 | 28.10 | 28.10 | 28.10 | 0.72% | 40,877 |
| Oct 30, 2025 | 28.10 | 28.15 | 27.70 | 27.90 | 27.90 | - | 85,386 |
| Oct 29, 2025 | 28.00 | 28.00 | 27.80 | 27.90 | 27.90 | -1.06% | 40,639 |
| Oct 28, 2025 | 28.00 | 28.20 | 27.90 | 28.20 | 28.20 | -0.70% | 18,061 |
| Oct 27, 2025 | 28.40 | 28.50 | 28.30 | 28.40 | 28.40 | -3.73% | 104,093 |
| Oct 24, 2025 | 29.60 | 29.60 | 29.40 | 29.50 | 29.50 | -1.67% | 44,499 |
| Oct 23, 2025 | 29.90 | 30.15 | 29.80 | 30.00 | 30.00 | 1.69% | 9,101 |
| Oct 22, 2025 | 29.60 | 29.70 | 29.50 | 29.50 | 29.50 | - | 19,226 |
| Oct 21, 2025 | 29.50 | 29.60 | 29.40 | 29.50 | 29.50 | -1.99% | 39,381 |
| Oct 20, 2025 | 30.30 | 30.40 | 30.00 | 30.10 | 30.10 | -3.22% | 49,920 |
| Oct 17, 2025 | 30.90 | 31.10 | 30.80 | 31.10 | 31.10 | 2.64% | 80,366 |
| Oct 16, 2025 | 30.20 | 30.30 | 30.10 | 30.30 | 30.30 | - | 12,554 |
| Oct 15, 2025 | 30.40 | 30.60 | 30.30 | 30.30 | 30.30 | -1.62% | 28,865 |
| Oct 14, 2025 | 30.40 | 30.80 | 30.20 | 30.80 | 30.80 | 0.33% | 64,258 |