BetaShares Australian Equities Bear Hedge Fund (ASX:BEAR)
Australia
· Delayed Price · Currency is AUD 7.48
+0.04 (0.54%)
Apr 29, 2026, 10:32 AM AEST
ASX:BEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.43 | 7.44 | 7.42 | 7.44 | 7.44 | 0.68% | 3,676 |
| Apr 27, 2026 | 7.41 | 7.42 | 7.38 | 7.39 | 7.39 | 0.14% | 23,062 |
| Apr 24, 2026 | 7.36 | 7.40 | 7.36 | 7.38 | 7.38 | - | 10,387 |
| Apr 23, 2026 | 7.34 | 7.39 | 7.34 | 7.38 | 7.38 | 0.96% | 21,612 |
| Apr 22, 2026 | 7.28 | 7.32 | 7.27 | 7.31 | 7.31 | 1.11% | 19,913 |
| Apr 21, 2026 | 7.25 | 7.25 | 7.23 | 7.23 | 7.23 | - | 7,379 |
| Apr 20, 2026 | 7.25 | 7.27 | 7.23 | 7.23 | 7.23 | -0.28% | 28,059 |
| Apr 17, 2026 | 7.26 | 7.27 | 7.25 | 7.25 | 7.25 | 0.14% | 7,808 |
| Apr 16, 2026 | 7.18 | 7.24 | 7.18 | 7.24 | 7.24 | 0.56% | 33,335 |
| Apr 15, 2026 | 7.17 | 7.21 | 7.17 | 7.20 | 7.20 | - | 46,535 |
| Apr 14, 2026 | 7.16 | 7.22 | 7.16 | 7.20 | 7.20 | -0.83% | 48,598 |
| Apr 13, 2026 | 7.25 | 7.26 | 7.24 | 7.26 | 7.26 | 0.55% | 54,513 |
| Apr 10, 2026 | 7.23 | 7.25 | 7.22 | 7.22 | 7.22 | - | 75,722 |
| Apr 9, 2026 | 7.25 | 7.25 | 7.21 | 7.22 | 7.22 | 0.14% | 49,683 |
| Apr 8, 2026 | 7.20 | 7.22 | 7.17 | 7.21 | 7.21 | -2.96% | 193,786 |
| Apr 7, 2026 | 7.45 | 7.45 | 7.35 | 7.43 | 7.43 | -1.72% | 68,519 |
| Apr 2, 2026 | 7.45 | 7.57 | 7.43 | 7.56 | 7.56 | 1.20% | 357,359 |
| Apr 1, 2026 | 7.52 | 7.52 | 7.47 | 7.47 | 7.47 | -1.71% | 149,005 |
| Mar 31, 2026 | 7.65 | 7.69 | 7.57 | 7.60 | 7.60 | -0.78% | 143,415 |
| Mar 30, 2026 | 7.68 | 7.71 | 7.65 | 7.66 | 7.66 | 0.79% | 136,508 |
| Mar 27, 2026 | 7.63 | 7.64 | 7.60 | 7.60 | 7.60 | - | 127,690 |
| Mar 26, 2026 | 7.57 | 7.60 | 7.56 | 7.60 | 7.60 | 0.26% | 57,348 |
| Mar 25, 2026 | 7.62 | 7.64 | 7.55 | 7.58 | 7.58 | -1.56% | 88,580 |
| Mar 24, 2026 | 7.58 | 7.70 | 7.58 | 7.70 | 7.70 | -0.26% | 156,457 |
| Mar 23, 2026 | 7.81 | 7.82 | 7.71 | 7.72 | 7.72 | 0.65% | 142,831 |
| Mar 20, 2026 | 7.62 | 7.67 | 7.61 | 7.67 | 7.67 | 0.66% | 104,903 |
| Mar 19, 2026 | 7.60 | 7.62 | 7.59 | 7.62 | 7.62 | 1.74% | 99,516 |
| Mar 18, 2026 | 7.52 | 7.52 | 7.48 | 7.49 | 7.49 | -0.27% | 18,452 |
| Mar 17, 2026 | 7.49 | 7.53 | 7.49 | 7.51 | 7.51 | -0.40% | 75,373 |
| Mar 16, 2026 | 7.55 | 7.55 | 7.50 | 7.54 | 7.54 | 0.40% | 131,297 |
| Mar 13, 2026 | 7.54 | 7.54 | 7.48 | 7.51 | 7.51 | - | 64,300 |
| Mar 12, 2026 | 7.49 | 7.53 | 7.48 | 7.51 | 7.51 | 1.49% | 38,355 |
| Mar 11, 2026 | 7.42 | 7.42 | 7.39 | 7.40 | 7.40 | -0.87% | 32,349 |
| Mar 10, 2026 | 7.43 | 7.47 | 7.40 | 7.47 | 7.47 | -0.86% | 25,224 |
| 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 |