BetaShares Australian Equities Bear Hedge Fund (ASX:BEAR)
Australia
· Delayed Price · Currency is AUD 7.46
-0.03 (-0.33%)
At close: Dec 5, 2025
ASX:BEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 7.23 | 7.25 | 7.21 | 7.25 | 7.25 | 1.12% | 20,544 |
| Oct 10, 2025 | 7.20 | 7.20 | 7.17 | 7.17 | 7.17 | - | 8,796 |
| Oct 9, 2025 | 7.15 | 7.17 | 7.14 | 7.17 | 7.17 | -0.28% | 10,669 |
| Oct 8, 2025 | 7.16 | 7.21 | 7.16 | 7.19 | 7.19 | 0.28% | 9,134 |
| Oct 7, 2025 | 7.15 | 7.19 | 7.15 | 7.17 | 7.17 | 0.28% | 9,352 |
| Oct 6, 2025 | 7.13 | 7.16 | 7.13 | 7.15 | 7.15 | 0.14% | 14,404 |
| Oct 3, 2025 | 7.18 | 7.18 | 7.14 | 7.14 | 7.14 | -0.42% | 46,526 |
| Oct 2, 2025 | 7.20 | 7.20 | 7.17 | 7.17 | 7.17 | -1.24% | 34,578 |
| Oct 1, 2025 | 7.26 | 7.28 | 7.26 | 7.26 | 7.26 | 0.14% | 7,539 |
| Sep 30, 2025 | 7.24 | 7.25 | 7.22 | 7.25 | 7.25 | 0.28% | 18,154 |
| Sep 29, 2025 | 7.28 | 7.28 | 7.23 | 7.23 | 7.23 | -1.09% | 2,098 |
| Sep 26, 2025 | 7.32 | 7.32 | 7.30 | 7.31 | 7.31 | -0.14% | 33,113 |
| Sep 25, 2025 | 7.35 | 7.35 | 7.30 | 7.32 | 7.32 | -0.14% | 3,296 |
| Sep 24, 2025 | 7.29 | 7.33 | 7.29 | 7.33 | 7.33 | 1.38% | 20,499 |
| Sep 23, 2025 | 7.26 | 7.26 | 7.22 | 7.23 | 7.23 | -0.41% | 296 |
| Sep 22, 2025 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | -0.41% | 3,768 |
| Sep 19, 2025 | 7.28 | 7.29 | 7.27 | 7.29 | 7.29 | -0.41% | 3,146 |
| Sep 18, 2025 | 7.29 | 7.32 | 7.29 | 7.32 | 7.32 | 0.83% | 28,749 |
| Sep 17, 2025 | 7.23 | 7.27 | 7.23 | 7.26 | 7.26 | 0.83% | 73,925 |
| Sep 16, 2025 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | -0.41% | 228 |
| Sep 15, 2025 | 7.26 | 7.28 | 7.23 | 7.23 | 7.23 | 0.14% | 133,307 |
| Sep 12, 2025 | 7.25 | 7.25 | 7.21 | 7.22 | 7.22 | -0.69% | 8,945 |
| Sep 11, 2025 | 7.26 | 7.28 | 7.26 | 7.27 | 7.27 | 0.14% | 6,080 |
| Sep 10, 2025 | 7.28 | 7.29 | 7.26 | 7.26 | 7.26 | -0.41% | 3,501 |
| Sep 9, 2025 | 7.24 | 7.29 | 7.24 | 7.29 | 7.29 | 0.69% | 11,738 |
| Sep 8, 2025 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | 0.42% | 7,995 |
| Sep 5, 2025 | 7.23 | 7.23 | 7.21 | 7.21 | 7.21 | -0.55% | 10,275 |
| Sep 4, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -1.09% | 68,403 |
| Sep 3, 2025 | 7.25 | 7.33 | 7.24 | 7.33 | 7.33 | 1.66% | 52,536 |
| Sep 2, 2025 | 7.20 | 7.21 | 7.19 | 7.21 | 7.21 | 0.28% | 4,776 |
| Sep 1, 2025 | 7.16 | 7.21 | 7.16 | 7.19 | 7.19 | 0.56% | 17,923 |
| Aug 29, 2025 | 7.15 | 7.16 | 7.14 | 7.15 | 7.15 | 0.14% | 10,291 |
| Aug 28, 2025 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | -0.42% | 31,929 |
| Aug 27, 2025 | 7.15 | 7.17 | 7.15 | 7.17 | 7.17 | -0.28% | 5,765 |
| Aug 26, 2025 | 7.17 | 7.19 | 7.17 | 7.19 | 7.19 | 0.56% | 4,405 |
| Aug 25, 2025 | 7.11 | 7.16 | 7.09 | 7.15 | 7.15 | - | 26,575 |
| Aug 22, 2025 | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | 0.28% | 43,521 |
| Aug 21, 2025 | 7.17 | 7.17 | 7.13 | 7.13 | 7.13 | -1.11% | 27,675 |
| Aug 20, 2025 | 7.23 | 7.25 | 7.18 | 7.21 | 7.21 | -0.41% | 52,563 |
| Aug 19, 2025 | 7.21 | 7.24 | 7.21 | 7.24 | 7.24 | 0.70% | 11,314 |
| Aug 18, 2025 | 7.24 | 7.24 | 7.19 | 7.19 | 7.19 | -0.14% | 8,562 |
| Aug 15, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.55% | 8,606 |
| Aug 14, 2025 | 7.27 | 7.27 | 7.24 | 7.24 | 7.24 | -0.55% | 13,325 |
| Aug 13, 2025 | 7.23 | 7.30 | 7.23 | 7.28 | 7.28 | 0.55% | 44,422 |
| Aug 12, 2025 | 7.27 | 7.27 | 7.24 | 7.24 | 7.24 | -0.55% | 18,941 |
| Aug 11, 2025 | 7.28 | 7.29 | 7.27 | 7.28 | 7.28 | -0.41% | 7,374 |
| Aug 8, 2025 | 7.31 | 7.31 | 7.28 | 7.31 | 7.31 | 0.27% | 6,908 |
| Aug 7, 2025 | 7.28 | 7.29 | 7.27 | 7.29 | 7.29 | 0.28% | 29,063 |
| Aug 6, 2025 | 7.33 | 7.33 | 7.27 | 7.27 | 7.27 | -0.82% | 51,010 |
| Aug 5, 2025 | 7.36 | 7.36 | 7.33 | 7.33 | 7.33 | -1.35% | 43,405 |
| Aug 4, 2025 | 7.45 | 7.45 | 7.43 | 7.43 | 7.43 | - | 3,085 |
| Aug 1, 2025 | 7.42 | 7.44 | 7.42 | 7.43 | 7.43 | 1.23% | 10,632 |
| Jul 31, 2025 | 7.36 | 7.37 | 7.34 | 7.34 | 7.34 | - | 24,623 |
| Jul 30, 2025 | 7.39 | 7.39 | 7.32 | 7.34 | 7.34 | -0.94% | 13,183 |
| Jul 29, 2025 | 7.42 | 7.42 | 7.40 | 7.41 | 7.41 | 0.41% | 2,100 |
| Jul 28, 2025 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | -0.27% | 2 |
| Jul 25, 2025 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | 0.68% | 7,602 |
| Jul 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.27% | 1,163 |
| Jul 23, 2025 | 7.35 | 7.35 | 7.33 | 7.33 | 7.33 | -0.68% | 2,797 |
| Jul 22, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.27% | 2,000 |
| Jul 21, 2025 | 7.34 | 7.41 | 7.34 | 7.40 | 7.40 | 1.23% | 29,762 |