BetaShares U.S. Equities Strong Bear Hedge Fund - Currency Hedged (BBUS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.95 | 5.96 | 5.94 | 5.96 | 5.96 | 740,657 |
| 03 May 2024 | 6.10 | 6.11 | 6.08 | 6.11 | 6.11 | 240,869 |
| 02 May 2024 | 6.22 | 6.22 | 6.19 | 6.20 | 6.20 | 1,236,160 |
| 01 May 2024 | 6.25 | 6.25 | 6.22 | 6.24 | 6.24 | 154,886 |
| 30 Apr 2024 | 6.00 | 6.01 | 5.99 | 6.01 | 6.01 | 183,410 |
| 29 Apr 2024 | 6.00 | 6.01 | 5.99 | 5.99 | 5.99 | 135,062 |
| 26 Apr 2024 | 6.06 | 6.07 | 6.04 | 6.05 | 6.05 | 397,054 |
| 24 Apr 2024 | 6.08 | 6.08 | 6.03 | 6.04 | 6.04 | 105,173 |
| 23 Apr 2024 | 6.26 | 6.29 | 6.26 | 6.27 | 6.27 | 300,846 |
| 22 Apr 2024 | 6.35 | 6.37 | 6.33 | 6.33 | 6.33 | 448,375 |
| 19 Apr 2024 | 6.29 | 6.49 | 6.29 | 6.38 | 6.38 | 958,665 |
| 18 Apr 2024 | 6.23 | 6.24 | 6.19 | 6.19 | 6.19 | 917,457 |
| 17 Apr 2024 | 6.13 | 6.20 | 6.13 | 6.20 | 6.20 | 658,980 |
| 16 Apr 2024 | 5.78 | 6.19 | 5.78 | 6.17 | 6.17 | 1,351,223 |
| 15 Apr 2024 | 5.93 | 5.97 | 5.93 | 5.94 | 5.94 | 669,818 |
| 12 Apr 2024 | 5.78 | 5.80 | 5.78 | 5.79 | 5.79 | 251,074 |
| 11 Apr 2024 | 5.90 | 5.91 | 5.87 | 5.88 | 5.88 | 381,961 |
| 10 Apr 2024 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | 67,511 |
| 09 Apr 2024 | 5.76 | 5.77 | 5.75 | 5.75 | 5.75 | 113,721 |
| 08 Apr 2024 | 5.75 | 5.79 | 5.75 | 5.78 | 5.78 | 104,616 |
| 05 Apr 2024 | 5.88 | 5.90 | 5.88 | 5.88 | 5.88 | 252,288 |
| 04 Apr 2024 | 5.73 | 5.73 | 5.69 | 5.70 | 5.70 | 112,173 |
| 03 Apr 2024 | 5.74 | 5.77 | 5.74 | 5.77 | 5.77 | 114,664 |
| 02 Apr 2024 | 5.65 | 5.69 | 5.65 | 5.69 | 5.69 | 682,809 |
| 28 Mar 2024 | 5.65 | 5.65 | 5.63 | 5.64 | 5.64 | 340,445 |
| 27 Mar 2024 | 5.72 | 5.73 | 5.70 | 5.70 | 5.70 | 663,460 |
| 26 Mar 2024 | 5.69 | 5.70 | 5.68 | 5.69 | 5.69 | 563,700 |
| 25 Mar 2024 | 5.67 | 5.68 | 5.66 | 5.67 | 5.67 | 282,121 |
| 22 Mar 2024 | 5.61 | 5.65 | 5.61 | 5.63 | 5.63 | 580,628 |
| 21 Mar 2024 | 5.65 | 5.65 | 5.61 | 5.62 | 5.62 | 460,499 |
| 20 Mar 2024 | 5.82 | 5.84 | 5.81 | 5.84 | 5.84 | 99,247 |
| 19 Mar 2024 | 5.91 | 5.92 | 5.90 | 5.90 | 5.90 | 87,248 |
| 18 Mar 2024 | 5.95 | 5.98 | 5.94 | 5.94 | 5.94 | 156,020 |
| 15 Mar 2024 | 5.89 | 5.90 | 5.87 | 5.89 | 5.89 | 97,632 |
| 14 Mar 2024 | 5.82 | 5.83 | 5.81 | 5.82 | 5.82 | 121,287 |
| 13 Mar 2024 | 5.80 | 5.83 | 5.79 | 5.81 | 5.81 | 431,234 |
| 12 Mar 2024 | 5.93 | 5.94 | 5.91 | 5.91 | 5.91 | 169,455 |
| 11 Mar 2024 | 5.97 | 5.98 | 5.94 | 5.97 | 5.97 | 651,805 |
| 08 Mar 2024 | 5.85 | 5.87 | 5.84 | 5.84 | 5.84 | 451,926 |
| 07 Mar 2024 | 5.99 | 6.05 | 5.99 | 6.02 | 6.02 | 118,555 |
| 06 Mar 2024 | 6.06 | 6.09 | 6.06 | 6.06 | 6.06 | 104,263 |
| 05 Mar 2024 | 5.93 | 5.96 | 5.93 | 5.96 | 5.96 | 167,816 |
| 04 Mar 2024 | 5.92 | 5.92 | 5.90 | 5.92 | 5.92 | 114,085 |
| 01 Mar 2024 | 6.03 | 6.05 | 5.99 | 6.01 | 6.01 | 278,338 |
| 29 Feb 2024 | 6.11 | 6.12 | 6.07 | 6.08 | 6.08 | 396,063 |
| 28 Feb 2024 | 6.05 | 6.07 | 6.05 | 6.06 | 6.06 | 183,627 |
| 27 Feb 2024 | 6.09 | 6.11 | 6.09 | 6.10 | 6.10 | 142,783 |
| 26 Feb 2024 | 6.04 | 6.07 | 6.02 | 6.06 | 6.06 | 337,190 |
| 23 Feb 2024 | 6.05 | 6.05 | 6.02 | 6.02 | 6.02 | 450,066 |
| 22 Feb 2024 | 6.28 | 6.28 | 6.21 | 6.22 | 6.22 | 459,385 |
| 21 Feb 2024 | 6.34 | 6.37 | 6.34 | 6.36 | 6.36 | 95,913 |
| 20 Feb 2024 | 6.24 | 6.31 | 6.24 | 6.31 | 6.31 | 47,150 |
| 19 Feb 2024 | 6.26 | 6.26 | 6.23 | 6.24 | 6.24 | 364,227 |
| 16 Feb 2024 | 6.18 | 6.20 | 6.17 | 6.19 | 6.19 | 134,307 |
| 15 Feb 2024 | 6.26 | 6.28 | 6.26 | 6.26 | 6.26 | 100,208 |
| 14 Feb 2024 | 6.38 | 6.41 | 6.38 | 6.40 | 6.40 | 271,279 |
| 13 Feb 2024 | 6.21 | 6.22 | 6.21 | 6.22 | 6.22 | 71,977 |
| 12 Feb 2024 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | 137,573 |
| 09 Feb 2024 | 6.27 | 6.28 | 6.26 | 6.26 | 6.26 | 86,006 |
| 08 Feb 2024 | 6.27 | 6.28 | 6.26 | 6.28 | 6.28 | 108,435 |
| 07 Feb 2024 | 6.42 | 6.42 | 6.38 | 6.41 | 6.41 | 92,355 |
| 06 Feb 2024 | 6.46 | 6.46 | 6.43 | 6.43 | 6.43 | 118,334 |
| 05 Feb 2024 | 6.40 | 6.44 | 6.39 | 6.43 | 6.43 | 255,013 |
| 02 Feb 2024 | 6.48 | 6.49 | 6.46 | 6.47 | 6.47 | 241,418 |
| 01 Feb 2024 | 6.73 | 6.75 | 6.70 | 6.72 | 6.72 | 337,492 |
| 31 Jan 2024 | 6.55 | 6.57 | 6.54 | 6.55 | 6.55 | 292,673 |
| 30 Jan 2024 | 6.49 | 6.49 | 6.47 | 6.49 | 6.49 | 652,343 |
| 29 Jan 2024 | 6.66 | 6.66 | 6.61 | 6.62 | 6.62 | 362,900 |
| 25 Jan 2024 | 6.65 | 6.68 | 6.65 | 6.66 | 6.66 | 444,881 |
| 24 Jan 2024 | 6.66 | 6.66 | 6.63 | 6.64 | 6.64 | 99,483 |
| 23 Jan 2024 | 6.72 | 6.72 | 6.70 | 6.72 | 6.72 | 301,268 |
| 22 Jan 2024 | 6.75 | 6.75 | 6.69 | 6.72 | 6.72 | 221,620 |
| 19 Jan 2024 | 6.95 | 6.96 | 6.93 | 6.94 | 6.94 | 465,203 |
| 18 Jan 2024 | 7.09 | 7.11 | 7.08 | 7.11 | 7.11 | 127,900 |
| 17 Jan 2024 | 6.99 | 7.04 | 6.99 | 7.03 | 7.03 | 251,063 |
| 16 Jan 2024 | 6.94 | 6.99 | 6.94 | 6.99 | 6.99 | 112,092 |
| 15 Jan 2024 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | 116,226 |
| 12 Jan 2024 | 6.94 | 6.97 | 6.94 | 6.96 | 6.96 | 100,458 |
| 11 Jan 2024 | 6.93 | 6.93 | 6.88 | 6.89 | 6.89 | 559,483 |
| 10 Jan 2024 | 7.04 | 7.05 | 7.03 | 7.05 | 7.05 | 106,399 |
| 09 Jan 2024 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | 149,360 |
| 08 Jan 2024 | 7.26 | 7.27 | 7.22 | 7.26 | 7.26 | 527,034 |
| 05 Jan 2024 | 7.25 | 7.27 | 7.24 | 7.27 | 7.27 | 120,268 |
| 04 Jan 2024 | 7.18 | 7.20 | 7.18 | 7.19 | 7.19 | 302,401 |
| 03 Jan 2024 | 7.03 | 7.07 | 7.03 | 7.07 | 7.07 | 273,324 |
| 02 Jan 2024 | 6.91 | 6.94 | 6.91 | 6.91 | 6.91 | 130,697 |
| 29 Dec 2023 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | 206,551 |
| 28 Dec 2023 | 6.87 | 6.87 | 6.84 | 6.85 | 6.85 | 159,363 |
| 27 Dec 2023 | 6.90 | 6.91 | 6.88 | 6.89 | 6.89 | 69,483 |
| 22 Dec 2023 | 7.01 | 7.04 | 7.00 | 7.04 | 7.04 | 297,259 |
| 21 Dec 2023 | 7.18 | 7.18 | 7.12 | 7.12 | 7.12 | 442,680 |
| 20 Dec 2023 | 6.98 | 6.98 | 6.90 | 6.91 | 6.91 | 493,012 |
| 19 Dec 2023 | 7.03 | 7.03 | 7.00 | 7.00 | 7.00 | 168,390 |
| 18 Dec 2023 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 253,991 |
| 15 Dec 2023 | 7.10 | 7.11 | 7.06 | 7.07 | 7.07 | 569,038 |
| 14 Dec 2023 | 7.13 | 7.14 | 7.06 | 7.06 | 7.06 | 406,943 |
| 13 Dec 2023 | 7.37 | 7.37 | 7.34 | 7.35 | 7.35 | 330,640 |
| 12 Dec 2023 | 7.46 | 7.47 | 7.44 | 7.45 | 7.45 | 128,134 |
| 11 Dec 2023 | 7.53 | 7.54 | 7.50 | 7.54 | 7.54 | 387,805 |
| 08 Dec 2023 | 7.60 | 7.62 | 7.59 | 7.60 | 7.60 | 164,835 |
| *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.