BetaShares Australian Equities Bear Hedge Fund (BEAR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:51PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.19 | 8.20 | 8.17 | 8.19 | 8.19 | 65,772 |
| 24 Apr 2024 | 8.05 | 8.08 | 8.03 | 8.08 | 8.08 | 28,616 |
| 23 Apr 2024 | 8.09 | 8.09 | 8.06 | 8.08 | 8.08 | 30,126 |
| 22 Apr 2024 | 8.13 | 8.13 | 8.08 | 8.12 | 8.12 | 71,893 |
| 19 Apr 2024 | 8.16 | 8.26 | 8.16 | 8.19 | 8.19 | 29,334 |
| 18 Apr 2024 | 8.11 | 8.12 | 8.10 | 8.11 | 8.11 | 39,741 |
| 17 Apr 2024 | 8.14 | 8.15 | 8.12 | 8.14 | 8.14 | 58,971 |
| 16 Apr 2024 | 8.07 | 8.16 | 8.06 | 8.13 | 8.13 | 76,994 |
| 15 Apr 2024 | 8.00 | 8.01 | 7.98 | 7.99 | 7.99 | 26,211 |
| 12 Apr 2024 | 7.96 | 7.96 | 7.94 | 7.95 | 7.95 | 70,268 |
| 11 Apr 2024 | 7.97 | 7.98 | 7.91 | 7.93 | 7.93 | 418,560 |
| 10 Apr 2024 | 7.88 | 7.89 | 7.86 | 7.89 | 7.89 | 129,123 |
| 09 Apr 2024 | 7.90 | 7.91 | 7.90 | 7.90 | 7.90 | 23,287 |
| 08 Apr 2024 | 7.94 | 7.95 | 7.94 | 7.95 | 7.95 | 31,638 |
| 05 Apr 2024 | 7.97 | 7.99 | 7.94 | 7.95 | 7.95 | 32,513 |
| 04 Apr 2024 | 7.91 | 7.91 | 7.89 | 7.90 | 7.90 | 45,708 |
| 03 Apr 2024 | 7.88 | 7.95 | 7.88 | 7.94 | 7.94 | 77,734 |
| 02 Apr 2024 | 7.84 | 7.86 | 7.82 | 7.83 | 7.83 | 45,759 |
| 28 Mar 2024 | 7.84 | 7.84 | 7.81 | 7.81 | 7.81 | 32,281 |
| 27 Mar 2024 | 7.94 | 7.94 | 7.89 | 7.89 | 7.89 | 9,751 |
| 26 Mar 2024 | 7.92 | 7.93 | 7.90 | 7.93 | 7.93 | 376 |
| 25 Mar 2024 | 7.89 | 7.89 | 7.88 | 7.89 | 7.89 | 13,200 |
| 22 Mar 2024 | 7.93 | 7.97 | 7.93 | 7.94 | 7.94 | 19,090 |
| 21 Mar 2024 | 7.95 | 7.98 | 7.92 | 7.92 | 7.92 | 28,260 |
| 20 Mar 2024 | 7.98 | 8.01 | 7.97 | 8.01 | 8.01 | 54,851 |
| 19 Mar 2024 | 8.02 | 8.03 | 7.99 | 7.99 | 7.99 | 22,516 |
| 18 Mar 2024 | 8.05 | 8.05 | 8.02 | 8.02 | 8.02 | 15,991 |
| 15 Mar 2024 | 8.05 | 8.10 | 8.03 | 8.04 | 8.04 | 18,809 |
| 14 Mar 2024 | 7.98 | 7.99 | 7.97 | 7.98 | 7.98 | 46,896 |
| 13 Mar 2024 | 7.97 | 7.98 | 7.95 | 7.97 | 7.97 | 100,214 |
| 12 Mar 2024 | 7.98 | 7.99 | 7.97 | 7.98 | 7.98 | 40,075 |
| 11 Mar 2024 | 7.91 | 8.00 | 7.91 | 7.99 | 7.99 | 42,130 |
| 08 Mar 2024 | 7.89 | 7.90 | 7.84 | 7.85 | 7.85 | 194,208 |
| 07 Mar 2024 | 7.96 | 7.97 | 7.93 | 7.94 | 7.94 | 39,586 |
| 06 Mar 2024 | 8.03 | 8.05 | 8.00 | 8.00 | 8.00 | 34,747 |
| 05 Mar 2024 | 8.00 | 8.04 | 8.00 | 8.01 | 8.01 | 39,994 |
| 04 Mar 2024 | 7.98 | 8.02 | 7.98 | 8.01 | 8.01 | 40,625 |
| 01 Mar 2024 | 8.04 | 8.05 | 7.99 | 8.00 | 8.00 | 80,047 |
| 29 Feb 2024 | 8.10 | 8.12 | 8.05 | 8.05 | 8.05 | 32,131 |
| 28 Feb 2024 | 8.08 | 8.11 | 8.08 | 8.10 | 8.10 | 32,531 |
| 27 Feb 2024 | 8.13 | 8.15 | 8.09 | 8.10 | 8.10 | 60,035 |
| 26 Feb 2024 | 8.09 | 8.13 | 8.07 | 8.12 | 8.12 | 42,757 |
| 23 Feb 2024 | 8.10 | 8.13 | 8.10 | 8.12 | 8.12 | 97,702 |
| 22 Feb 2024 | 8.17 | 8.19 | 8.15 | 8.15 | 8.15 | 31,070 |
| 21 Feb 2024 | 8.16 | 8.19 | 8.12 | 8.16 | 8.16 | 18,884 |
| 20 Feb 2024 | 8.11 | 8.14 | 8.10 | 8.12 | 8.12 | 457,401 |
| 19 Feb 2024 | 8.11 | 8.13 | 8.09 | 8.11 | 8.11 | 550,569 |
| 16 Feb 2024 | 8.07 | 8.14 | 8.07 | 8.11 | 8.11 | 28,793 |
| 15 Feb 2024 | 8.17 | 8.19 | 8.15 | 8.18 | 8.18 | 97,745 |
| 14 Feb 2024 | 8.28 | 8.29 | 8.24 | 8.25 | 8.25 | 43,523 |
| 13 Feb 2024 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | 92,190 |
| 12 Feb 2024 | 8.16 | 8.17 | 8.13 | 8.16 | 8.16 | 48,052 |
| 09 Feb 2024 | 8.13 | 8.14 | 8.11 | 8.13 | 8.13 | 44,392 |
| 08 Feb 2024 | 8.11 | 8.13 | 8.10 | 8.13 | 8.13 | 12,545 |
| 07 Feb 2024 | 8.14 | 8.16 | 8.11 | 8.14 | 8.14 | 134,098 |
| 06 Feb 2024 | 8.16 | 8.22 | 8.16 | 8.18 | 8.18 | 41,477 |
| 05 Feb 2024 | 8.11 | 8.15 | 8.11 | 8.13 | 8.13 | 24,080 |
| 02 Feb 2024 | 8.13 | 8.13 | 8.04 | 8.05 | 8.05 | 31,588 |
| 01 Feb 2024 | 8.14 | 8.18 | 8.14 | 8.17 | 8.17 | 19,655 |
| 31 Jan 2024 | 8.17 | 8.18 | 8.06 | 8.07 | 8.07 | 146,533 |
| 30 Jan 2024 | 8.13 | 8.17 | 8.11 | 8.15 | 8.15 | 82,175 |
| 29 Jan 2024 | 8.19 | 8.19 | 8.16 | 8.16 | 8.16 | 9,496 |
| 25 Jan 2024 | 8.21 | 8.22 | 8.19 | 8.19 | 8.19 | 24,462 |
| 24 Jan 2024 | 8.20 | 8.24 | 8.20 | 8.23 | 8.23 | 38,356 |
| 23 Jan 2024 | 8.27 | 8.27 | 8.21 | 8.23 | 8.23 | 28,428 |
| 22 Jan 2024 | 8.31 | 8.31 | 8.27 | 8.27 | 8.27 | 28,076 |
| 19 Jan 2024 | 8.33 | 8.35 | 8.31 | 8.34 | 8.34 | 77,138 |
| 18 Jan 2024 | 8.42 | 8.43 | 8.40 | 8.41 | 8.41 | 26,283 |
| 17 Jan 2024 | 8.34 | 8.38 | 8.34 | 8.37 | 8.37 | 23,540 |
| 16 Jan 2024 | 8.27 | 8.35 | 8.27 | 8.33 | 8.33 | 18,908 |
| 15 Jan 2024 | 8.25 | 8.25 | 8.23 | 8.23 | 8.23 | 12,648 |
| 12 Jan 2024 | 8.25 | 8.26 | 8.23 | 8.25 | 8.25 | 5,415 |
| 11 Jan 2024 | 8.23 | 8.24 | 8.22 | 8.22 | 8.22 | 19,311 |
| 10 Jan 2024 | 8.23 | 8.26 | 8.22 | 8.26 | 8.26 | 57,249 |
| 09 Jan 2024 | 8.20 | 8.21 | 8.18 | 8.20 | 8.20 | 43,485 |
| 08 Jan 2024 | 8.25 | 8.28 | 8.22 | 8.27 | 8.27 | 39,609 |
| 05 Jan 2024 | 8.22 | 8.23 | 8.21 | 8.23 | 8.23 | 11,742 |
| 04 Jan 2024 | 8.21 | 8.23 | 8.21 | 8.22 | 8.22 | 47,671 |
| 03 Jan 2024 | 8.15 | 8.18 | 8.15 | 8.17 | 8.17 | 28,101 |
| 02 Jan 2024 | 8.10 | 8.11 | 8.06 | 8.08 | 8.08 | 31,797 |
| 29 Dec 2023 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | 6,828 |
| 28 Dec 2023 | 8.11 | 8.11 | 8.08 | 8.08 | 8.08 | 28,944 |
| 27 Dec 2023 | 8.15 | 8.15 | 8.12 | 8.14 | 8.14 | 119,353 |
| 22 Dec 2023 | 8.20 | 8.21 | 8.19 | 8.21 | 8.21 | 31,318 |
| 21 Dec 2023 | 8.19 | 8.21 | 8.18 | 8.21 | 8.21 | 58,337 |
| 20 Dec 2023 | 8.17 | 8.17 | 8.14 | 8.15 | 8.15 | 165,167 |
| 19 Dec 2023 | 8.26 | 8.26 | 8.22 | 8.22 | 8.22 | 2,716 |
| 18 Dec 2023 | 8.30 | 8.31 | 8.27 | 8.28 | 8.28 | 25,876 |
| 15 Dec 2023 | 8.29 | 8.30 | 8.25 | 8.27 | 8.27 | 45,320 |
| 14 Dec 2023 | 8.35 | 8.37 | 8.34 | 8.34 | 8.34 | 71,718 |
| 13 Dec 2023 | 8.52 | 8.52 | 8.47 | 8.48 | 8.48 | 30,606 |
| 12 Dec 2023 | 8.54 | 8.54 | 8.50 | 8.50 | 8.50 | 28,100 |
| 11 Dec 2023 | 8.55 | 8.56 | 8.52 | 8.55 | 8.55 | 5,979 |
| 08 Dec 2023 | 8.61 | 8.62 | 8.55 | 8.55 | 8.55 | 12,803 |
| 07 Dec 2023 | 8.59 | 8.61 | 8.57 | 8.58 | 8.58 | 4,727 |
| 06 Dec 2023 | 8.69 | 8.69 | 8.55 | 8.57 | 8.57 | 99,354 |
| 05 Dec 2023 | 8.72 | 8.72 | 8.70 | 8.70 | 8.70 | 2,936 |
| 04 Dec 2023 | 8.61 | 8.63 | 8.59 | 8.61 | 8.61 | 62,422 |
| 01 Dec 2023 | 8.70 | 8.71 | 8.68 | 8.68 | 8.68 | 71,451 |
| 30 Nov 2023 | 8.73 | 8.74 | 8.69 | 8.70 | 8.70 | 11,736 |
| *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.