BetaShares Australian Equities Bear Hedge Fund (ASX:BEAR)
Australia
· Delayed Price · Currency is AUD 7.53
+0.21 (2.87%)
At close: Mar 9, 2026
ASX:BEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.51 | 7.63 | 7.50 | 7.53 | 7.53 | 2.87% | 222,778 |
| Mar 6, 2026 | 7.34 | 7.35 | 7.32 | 7.32 | 7.32 | 1.04% | 15,742 |
| Mar 5, 2026 | 7.22 | 7.26 | 7.22 | 7.25 | 7.25 | -0.89% | 14,639 |
| Mar 4, 2026 | 7.27 | 7.31 | 7.25 | 7.31 | 7.31 | 2.09% | 19,243 |
| Mar 3, 2026 | 7.07 | 7.16 | 7.07 | 7.16 | 7.16 | 1.42% | 19,532 |
| Mar 2, 2026 | 7.11 | 7.11 | 7.06 | 7.06 | 7.06 | - | 35,925 |
| Feb 27, 2026 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -0.28% | 13,990 |
| Feb 26, 2026 | 7.07 | 7.09 | 7.07 | 7.08 | 7.08 | -0.70% | 14,875 |
| Feb 25, 2026 | 7.14 | 7.16 | 7.12 | 7.13 | 7.13 | -0.83% | 17,411 |
| Feb 24, 2026 | 7.20 | 7.21 | 7.19 | 7.19 | 7.19 | -0.14% | 4,629 |
| Feb 23, 2026 | 7.14 | 7.22 | 7.13 | 7.20 | 7.20 | 0.56% | 18,188 |
| Feb 20, 2026 | 7.17 | 7.19 | 7.15 | 7.16 | 7.16 | - | 6,685 |
| Feb 19, 2026 | 7.15 | 7.16 | 7.13 | 7.16 | 7.16 | -0.83% | 53,571 |
| Feb 18, 2026 | 7.23 | 7.23 | 7.21 | 7.22 | 7.22 | -0.55% | 10,820 |
| Feb 17, 2026 | 7.25 | 7.27 | 7.25 | 7.26 | 7.26 | -0.14% | 12,500 |
| Feb 16, 2026 | 7.26 | 7.28 | 7.26 | 7.27 | 7.27 | -0.41% | 10,628 |
| Feb 13, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | 103,911 |
| Feb 12, 2026 | 7.20 | 7.20 | 7.14 | 7.20 | 7.20 | -0.14% | 70,668 |
| Feb 11, 2026 | 7.30 | 7.30 | 7.21 | 7.21 | 7.21 | -1.23% | 43,692 |
| Feb 10, 2026 | 7.30 | 7.30 | 7.28 | 7.30 | 7.30 | -0.41% | 36,039 |
| Feb 9, 2026 | 7.37 | 7.37 | 7.31 | 7.33 | 7.33 | -1.74% | 84,754 |
| Feb 6, 2026 | 7.37 | 7.48 | 7.37 | 7.46 | 7.46 | 2.33% | 92,897 |
| Feb 5, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.55% | 1,371 |
| Feb 4, 2026 | 7.34 | 7.34 | 7.25 | 7.25 | 7.25 | -1.23% | 14,148 |
| Feb 3, 2026 | 7.33 | 7.34 | 7.28 | 7.34 | 7.34 | -0.68% | 40,581 |
| Feb 2, 2026 | 7.34 | 7.41 | 7.34 | 7.39 | 7.39 | 1.09% | 19,879 |
| Jan 30, 2026 | 7.25 | 7.32 | 7.23 | 7.31 | 7.31 | 0.69% | 41,223 |
| Jan 29, 2026 | 7.27 | 7.30 | 7.26 | 7.26 | 7.26 | -0.14% | 9,741 |
| Jan 28, 2026 | 7.23 | 7.27 | 7.22 | 7.27 | 7.27 | 0.28% | 32,971 |
| Jan 27, 2026 | 7.26 | 7.26 | 7.22 | 7.25 | 7.25 | -1.23% | 22,725 |
| Jan 22, 2026 | 7.33 | 7.34 | 7.32 | 7.34 | 7.34 | -0.68% | 16,116 |
| Jan 21, 2026 | 7.38 | 7.40 | 7.38 | 7.39 | 7.39 | 0.54% | 11,162 |
| Jan 20, 2026 | 7.32 | 7.35 | 7.32 | 7.35 | 7.35 | 0.68% | 10,792 |
| Jan 19, 2026 | 7.28 | 7.31 | 7.28 | 7.30 | 7.30 | 0.41% | 7,328 |
| Jan 16, 2026 | 7.31 | 7.31 | 7.26 | 7.27 | 7.27 | -0.41% | 5,452 |
| Jan 15, 2026 | 7.31 | 7.31 | 7.29 | 7.30 | 7.30 | -0.54% | 3,135 |
| Jan 14, 2026 | 7.33 | 7.38 | 7.33 | 7.34 | 7.34 | 0.14% | 1,715 |
| Jan 13, 2026 | 7.33 | 7.33 | 7.30 | 7.33 | 7.33 | -0.81% | 4,190 |
| Jan 12, 2026 | 7.40 | 7.40 | 7.37 | 7.39 | 7.39 | -0.27% | 11,479 |
| Jan 9, 2026 | 7.41 | 7.41 | 7.40 | 7.41 | 7.41 | - | 130 |
| Jan 8, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.13% | 1,147 |
| Jan 7, 2026 | 7.43 | 7.43 | 7.41 | 7.42 | 7.42 | -0.27% | 3,000 |
| Jan 6, 2026 | 7.37 | 7.44 | 7.37 | 7.44 | 7.44 | 0.68% | 3,846 |
| Jan 5, 2026 | 7.40 | 7.41 | 7.39 | 7.39 | 7.39 | - | 5,253 |
| Jan 2, 2026 | 7.42 | 7.42 | 7.39 | 7.39 | 7.39 | -0.40% | 4,022 |
| Dec 31, 2025 | 7.41 | 7.42 | 7.41 | 7.42 | 7.42 | 0.27% | 382 |
| Dec 30, 2025 | 7.37 | 7.40 | 7.37 | 7.40 | 7.40 | - | 745 |
| Dec 29, 2025 | 7.37 | 7.40 | 7.36 | 7.40 | 7.40 | 0.41% | 4,073 |
| Dec 24, 2025 | 7.37 | 7.38 | 7.37 | 7.37 | 7.37 | 0.55% | 11,294 |
| Dec 23, 2025 | 7.41 | 7.41 | 7.33 | 7.33 | 7.33 | -1.21% | 12,427 |
| Dec 22, 2025 | 7.44 | 7.44 | 7.41 | 7.42 | 7.42 | -0.80% | 9,863 |
| Dec 19, 2025 | 7.48 | 7.49 | 7.47 | 7.48 | 7.48 | -0.40% | 19,215 |
| Dec 18, 2025 | 7.55 | 7.55 | 7.51 | 7.51 | 7.51 | - | 97,312 |
| Dec 17, 2025 | 7.51 | 7.54 | 7.51 | 7.51 | 7.51 | - | 3,495 |
| Dec 16, 2025 | 7.44 | 7.53 | 7.44 | 7.51 | 7.51 | 0.54% | 81,923 |
| Dec 15, 2025 | 7.45 | 7.47 | 7.45 | 7.47 | 7.47 | 0.81% | 36,530 |
| Dec 12, 2025 | 7.43 | 7.43 | 7.41 | 7.41 | 7.41 | -1.33% | 20,839 |
| Dec 11, 2025 | 7.43 | 7.51 | 7.43 | 7.51 | 7.51 | -0.13% | 14,828 |
| Dec 10, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.53% | 2,000 |
| Dec 9, 2025 | 7.50 | 7.51 | 7.48 | 7.48 | 7.48 | -0.13% | 6,278 |
| Dec 8, 2025 | 7.48 | 7.50 | 7.47 | 7.49 | 7.49 | 0.40% | 13,446 |
| Dec 5, 2025 | 7.49 | 7.49 | 7.46 | 7.46 | 7.46 | -0.33% | 5,113 |
| Dec 4, 2025 | 7.49 | 7.49 | 7.48 | 7.49 | 7.49 | -0.07% | 7,411 |
| Dec 3, 2025 | 7.49 | 7.50 | 7.47 | 7.49 | 7.49 | -0.13% | 3,977 |
| Dec 2, 2025 | 7.50 | 7.51 | 7.50 | 7.50 | 7.50 | - | 5,555 |
| Dec 1, 2025 | 7.47 | 7.50 | 7.46 | 7.50 | 7.50 | 0.40% | 57,259 |
| Nov 28, 2025 | 7.48 | 7.48 | 7.46 | 7.47 | 7.47 | 0.13% | 1,542 |
| Nov 27, 2025 | 7.45 | 7.47 | 7.44 | 7.46 | 7.46 | -0.13% | 12,787 |
| Nov 26, 2025 | 7.45 | 7.48 | 7.45 | 7.47 | 7.47 | -0.93% | 2,445 |
| Nov 25, 2025 | 7.50 | 7.56 | 7.50 | 7.54 | 7.54 | -0.13% | 24,431 |
| Nov 24, 2025 | 7.58 | 7.58 | 7.54 | 7.55 | 7.55 | -1.31% | 48,706 |
| Nov 21, 2025 | 7.67 | 7.68 | 7.62 | 7.65 | 7.65 | 1.86% | 37,733 |
| Nov 20, 2025 | 7.58 | 7.58 | 7.51 | 7.51 | 7.51 | -1.31% | 12,997 |
| Nov 19, 2025 | 7.59 | 7.61 | 7.57 | 7.61 | 7.61 | 0.26% | 2,511,722 |
| Nov 18, 2025 | 7.50 | 7.60 | 7.50 | 7.59 | 7.59 | 2.02% | 72,465 |
| Nov 17, 2025 | 7.48 | 7.49 | 7.44 | 7.44 | 7.44 | -0.27% | 18,400 |
| Nov 14, 2025 | 7.46 | 7.48 | 7.44 | 7.46 | 7.46 | 0.95% | 50,273 |
| Nov 13, 2025 | 7.34 | 7.40 | 7.33 | 7.39 | 7.39 | 1.09% | 11,723 |
| Nov 12, 2025 | 7.30 | 7.31 | 7.29 | 7.31 | 7.31 | 0.14% | 2,636 |
| Nov 11, 2025 | 7.27 | 7.30 | 7.26 | 7.30 | 7.30 | -0.14% | 36,771 |
| Nov 10, 2025 | 7.34 | 7.34 | 7.30 | 7.31 | 7.31 | -0.54% | 19,195 |
| Nov 7, 2025 | 7.33 | 7.36 | 7.30 | 7.35 | 7.35 | 0.68% | 17,810 |
| Nov 6, 2025 | 7.29 | 7.30 | 7.28 | 7.30 | 7.30 | -0.41% | 12,701 |
| Nov 5, 2025 | 7.33 | 7.38 | 7.31 | 7.33 | 7.33 | - | 86,230 |
| Nov 4, 2025 | 7.26 | 7.33 | 7.26 | 7.33 | 7.33 | 0.96% | 68,268 |
| Nov 3, 2025 | 7.27 | 7.31 | 7.26 | 7.26 | 7.26 | 0.55% | 48,858 |
| Oct 31, 2025 | 7.21 | 7.22 | 7.21 | 7.22 | 7.22 | -0.14% | 8,500 |
| Oct 30, 2025 | 7.25 | 7.26 | 7.23 | 7.23 | 7.23 | - | 1,138 |
| Oct 29, 2025 | 7.16 | 7.23 | 7.16 | 7.23 | 7.23 | 1.26% | 26,116 |
| Oct 28, 2025 | 7.15 | 7.15 | 7.14 | 7.14 | 7.14 | 0.42% | 1,387 |
| Oct 27, 2025 | 7.11 | 7.12 | 7.11 | 7.11 | 7.11 | -0.42% | 8,273 |
| Oct 24, 2025 | 7.11 | 7.14 | 7.11 | 7.14 | 7.14 | 0.14% | 13,966 |
| Oct 23, 2025 | 7.14 | 7.16 | 7.13 | 7.13 | 7.13 | - | 9,806 |
| Oct 22, 2025 | 7.12 | 7.15 | 7.12 | 7.13 | 7.13 | 0.99% | 23,060 |
| Oct 21, 2025 | 7.09 | 7.10 | 7.06 | 7.06 | 7.06 | -0.98% | 26,963 |
| Oct 20, 2025 | 7.16 | 7.17 | 7.13 | 7.13 | 7.13 | -0.42% | 70,465 |
| Oct 17, 2025 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | 0.85% | 31,761 |
| Oct 16, 2025 | 7.12 | 7.15 | 7.06 | 7.10 | 7.10 | -0.84% | 61,685 |
| Oct 15, 2025 | 7.19 | 7.19 | 7.16 | 7.16 | 7.16 | -1.10% | 117,234 |
| Oct 14, 2025 | 7.22 | 7.26 | 7.22 | 7.24 | 7.24 | -0.14% | 17,044 |