BetaShares Australian Equities Strong Bear Hedge Fund (BBOZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 04:10PM AEST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.0200 | 3.0300 | 3.0050 | 3.0100 | 3.0100 | 2,208,767 |
| 29 Apr 2024 | 3.0400 | 3.0500 | 3.0150 | 3.0300 | 3.0300 | 1,994,850 |
| 26 Apr 2024 | 3.0800 | 3.0900 | 3.0650 | 3.0800 | 3.0800 | 2,685,153 |
| 24 Apr 2024 | 2.9500 | 2.9900 | 2.9400 | 2.9800 | 2.9800 | 2,265,573 |
| 23 Apr 2024 | 2.9800 | 2.9900 | 2.9700 | 2.9800 | 2.9800 | 1,341,270 |
| 22 Apr 2024 | 3.0300 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 1,554,877 |
| 19 Apr 2024 | 3.0600 | 3.1450 | 3.0600 | 3.0900 | 3.0900 | 4,893,042 |
| 18 Apr 2024 | 3.0200 | 3.0250 | 3.0000 | 3.0200 | 3.0200 | 2,895,012 |
| 17 Apr 2024 | 3.0400 | 3.0550 | 3.0100 | 3.0400 | 3.0400 | 2,208,827 |
| 16 Apr 2024 | 2.9700 | 3.0650 | 2.9700 | 3.0300 | 3.0300 | 5,157,419 |
| 15 Apr 2024 | 2.9200 | 2.9300 | 2.9000 | 2.9200 | 2.9200 | 3,235,631 |
| 12 Apr 2024 | 2.8800 | 2.9000 | 2.8700 | 2.8800 | 2.8800 | 2,554,502 |
| 11 Apr 2024 | 2.8900 | 2.9100 | 2.8500 | 2.8600 | 2.8600 | 1,841,760 |
| 10 Apr 2024 | 2.8200 | 2.8250 | 2.8000 | 2.8200 | 2.8200 | 1,461,480 |
| 09 Apr 2024 | 2.8400 | 2.8500 | 2.8300 | 2.8400 | 2.8400 | 3,007,846 |
| 08 Apr 2024 | 2.8700 | 2.8800 | 2.8600 | 2.8700 | 2.8700 | 1,652,998 |
| 05 Apr 2024 | 2.9000 | 2.9200 | 2.8650 | 2.8800 | 2.8800 | 3,354,379 |
| 04 Apr 2024 | 2.8400 | 2.8500 | 2.8300 | 2.8400 | 2.8400 | 2,371,122 |
| 03 Apr 2024 | 2.8100 | 2.8850 | 2.8100 | 2.8700 | 2.8700 | 4,488,266 |
| 02 Apr 2024 | 2.7800 | 2.7900 | 2.7550 | 2.7700 | 2.7700 | 2,112,066 |
| 28 Mar 2024 | 2.7900 | 2.7900 | 2.7600 | 2.7700 | 2.7700 | 3,237,010 |
| 27 Mar 2024 | 2.8700 | 2.8800 | 2.8300 | 2.8300 | 2.8300 | 868,233 |
| 26 Mar 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 738,267 |
| 25 Mar 2024 | 2.8600 | 2.8600 | 2.8100 | 2.8400 | 2.8400 | 3,179,534 |
| 22 Mar 2024 | 2.8700 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 810,374 |
| 21 Mar 2024 | 2.8800 | 2.9100 | 2.8500 | 2.8600 | 2.8600 | 2,797,371 |
| 20 Mar 2024 | 2.9100 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | 1,363,818 |
| 19 Mar 2024 | 2.9400 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | 1,583,376 |
| 18 Mar 2024 | 2.9800 | 2.9800 | 2.9450 | 2.9500 | 2.9500 | 852,332 |
| 15 Mar 2024 | 2.9700 | 3.0200 | 2.9600 | 2.9700 | 2.9700 | 3,809,768 |
| 14 Mar 2024 | 2.8900 | 2.9300 | 2.8900 | 2.9200 | 2.9200 | 2,025,506 |
| 13 Mar 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9000 | 2.9000 | 1,833,634 |
| 12 Mar 2024 | 2.9100 | 2.9300 | 2.8900 | 2.9200 | 2.9200 | 863,442 |
| 11 Mar 2024 | 2.8500 | 2.9300 | 2.8500 | 2.9300 | 2.9300 | 3,444,088 |
| 08 Mar 2024 | 2.8400 | 2.8400 | 2.7900 | 2.7900 | 2.7900 | 3,494,585 |
| 07 Mar 2024 | 2.8800 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 3,761,248 |
| 06 Mar 2024 | 2.9500 | 2.9600 | 2.9150 | 2.9300 | 2.9300 | 2,184,444 |
| 05 Mar 2024 | 2.9200 | 2.9450 | 2.9100 | 2.9400 | 2.9400 | 1,464,560 |
| 04 Mar 2024 | 2.9100 | 2.9300 | 2.8900 | 2.9300 | 2.9300 | 1,475,056 |
| 01 Mar 2024 | 2.9600 | 2.9700 | 2.9100 | 2.9100 | 2.9100 | 3,805,921 |
| 29 Feb 2024 | 3.0200 | 3.0300 | 2.9600 | 2.9700 | 2.9700 | 2,347,612 |
| 28 Feb 2024 | 2.9800 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 2,604,891 |
| 27 Feb 2024 | 3.0400 | 3.0650 | 3.0100 | 3.0200 | 3.0200 | 2,021,900 |
| 26 Feb 2024 | 3.0100 | 3.0400 | 2.9900 | 3.0200 | 3.0200 | 2,162,100 |
| 23 Feb 2024 | 3.0200 | 3.0400 | 3.0100 | 3.0400 | 3.0400 | 1,461,947 |
| 22 Feb 2024 | 3.0800 | 3.0900 | 3.0600 | 3.0600 | 3.0600 | 2,046,181 |
| 21 Feb 2024 | 3.0700 | 3.0900 | 3.0400 | 3.0700 | 3.0700 | 3,067,285 |
| 20 Feb 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0200 | 3.0200 | 1,089,708 |
| 19 Feb 2024 | 3.0300 | 3.0350 | 3.0050 | 3.0200 | 3.0200 | 1,179,463 |
| 16 Feb 2024 | 2.9900 | 3.0500 | 2.9800 | 3.0300 | 3.0300 | 2,881,930 |
| 15 Feb 2024 | 3.0800 | 3.0950 | 3.0600 | 3.0700 | 3.0700 | 2,156,210 |
| 14 Feb 2024 | 3.1800 | 3.1900 | 3.1400 | 3.1400 | 3.1400 | 2,656,687 |
| 13 Feb 2024 | 3.0400 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 1,356,754 |
| 12 Feb 2024 | 3.0500 | 3.0750 | 3.0400 | 3.0700 | 3.0700 | 2,071,817 |
| 09 Feb 2024 | 3.0300 | 3.0450 | 3.0200 | 3.0300 | 3.0300 | 1,055,340 |
| 08 Feb 2024 | 3.0300 | 3.0550 | 3.0100 | 3.0400 | 3.0400 | 2,467,818 |
| 07 Feb 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 2,339,493 |
| 06 Feb 2024 | 3.0800 | 3.1400 | 3.0800 | 3.0900 | 3.0900 | 3,533,934 |
| 05 Feb 2024 | 3.0300 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 2,119,508 |
| 02 Feb 2024 | 3.0400 | 3.0400 | 2.9650 | 2.9700 | 2.9700 | 3,592,958 |
| 01 Feb 2024 | 3.0600 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 3,532,094 |
| 31 Jan 2024 | 3.0700 | 3.0950 | 2.9800 | 2.9900 | 2.9900 | 5,297,972 |
| 30 Jan 2024 | 3.0500 | 3.0800 | 3.0300 | 3.0700 | 3.0700 | 2,354,316 |
| 29 Jan 2024 | 3.1100 | 3.1100 | 3.0700 | 3.0900 | 3.0900 | 1,713,459 |
| 25 Jan 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1100 | 3.1100 | 1,465,950 |
| 24 Jan 2024 | 3.1100 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 1,723,659 |
| 23 Jan 2024 | 3.1800 | 3.1800 | 3.1300 | 3.1500 | 3.1500 | 2,241,855 |
| 22 Jan 2024 | 3.2100 | 3.2100 | 3.1700 | 3.1900 | 3.1900 | 1,149,182 |
| 19 Jan 2024 | 3.2400 | 3.2500 | 3.2100 | 3.2400 | 3.2400 | 2,148,942 |
| 18 Jan 2024 | 3.3100 | 3.3400 | 3.2900 | 3.3200 | 3.3200 | 2,955,836 |
| 17 Jan 2024 | 3.2400 | 3.2900 | 3.2400 | 3.2600 | 3.2600 | 1,763,276 |
| 16 Jan 2024 | 3.1900 | 3.2550 | 3.1900 | 3.2400 | 3.2400 | 2,416,268 |
| 15 Jan 2024 | 3.1600 | 3.1700 | 3.1550 | 3.1550 | 3.1550 | 203,557 |
| 12 Jan 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1600 | 3.1600 | 672,235 |
| 11 Jan 2024 | 3.1500 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | 937,993 |
| 10 Jan 2024 | 3.1400 | 3.1800 | 3.1300 | 3.1800 | 3.1800 | 1,407,846 |
| 09 Jan 2024 | 3.1300 | 3.1300 | 3.1000 | 3.1250 | 3.1250 | 1,120,052 |
| 08 Jan 2024 | 3.1700 | 3.2000 | 3.1350 | 3.2000 | 3.2000 | 1,721,293 |
| 05 Jan 2024 | 3.1400 | 3.1550 | 3.1250 | 3.1500 | 3.1500 | 1,765,034 |
| 04 Jan 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1400 | 3.1400 | 2,887,457 |
| 03 Jan 2024 | 3.0700 | 3.1200 | 3.0650 | 3.1200 | 3.1200 | 1,642,422 |
| 02 Jan 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 4,308,470 |
| 29 Dec 2023 | 3.0300 | 3.0500 | 3.0300 | 3.0400 | 3.0400 | 1,357,878 |
| 28 Dec 2023 | 3.0400 | 3.0500 | 3.0100 | 3.0100 | 3.0100 | 1,250,267 |
| 27 Dec 2023 | 3.0800 | 3.0800 | 3.0350 | 3.0600 | 3.0600 | 1,897,191 |
| 22 Dec 2023 | 3.1300 | 3.1400 | 3.1100 | 3.1300 | 3.1300 | 724,647 |
| 21 Dec 2023 | 3.1300 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 2,449,220 |
| 20 Dec 2023 | 3.1100 | 3.1100 | 3.0750 | 3.0900 | 3.0900 | 4,590,636 |
| 19 Dec 2023 | 3.2000 | 3.2000 | 3.1350 | 3.1400 | 3.1400 | 3,658,909 |
| 18 Dec 2023 | 3.2200 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 1,959,737 |
| 15 Dec 2023 | 3.2100 | 3.2200 | 3.1700 | 3.1900 | 3.1900 | 10,153,221 |
| 14 Dec 2023 | 3.2800 | 3.2800 | 3.2400 | 3.2500 | 3.2500 | 3,047,291 |
| 13 Dec 2023 | 3.4200 | 3.4300 | 3.3800 | 3.4000 | 3.4000 | 1,711,669 |
| 12 Dec 2023 | 3.4600 | 3.4700 | 3.4150 | 3.4200 | 3.4200 | 1,891,969 |
| 11 Dec 2023 | 3.4700 | 3.4850 | 3.4300 | 3.4700 | 3.4700 | 2,269,709 |
| 08 Dec 2023 | 3.5300 | 3.5400 | 3.4700 | 3.4700 | 3.4700 | 3,511,586 |
| 07 Dec 2023 | 3.5100 | 3.5300 | 3.4950 | 3.5100 | 3.5100 | 1,583,546 |
| 06 Dec 2023 | 3.6100 | 3.6100 | 3.4700 | 3.4900 | 3.4900 | 4,591,773 |
| 05 Dec 2023 | 3.5900 | 3.6600 | 3.5900 | 3.6400 | 3.6400 | 1,937,370 |
| 04 Dec 2023 | 3.5400 | 3.5600 | 3.4950 | 3.5600 | 3.5600 | 1,802,339 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.