Betashares Australian Equities Bear Hedge Fund (BEAR)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 7.95 | 0.05 | 0.63 | 7.95 | 7.95 | 7.92 | 150152 |
| 1721369700 | 7.9 | 0.08 | 1.02 | 7.92 | 7.93 | 7.89 | 33650 |
| 1721283300 | 7.82 | 0.04 | 0.58 | 7.8 | 7.82 | 7.78 | 147939 |
| 1721196900 | 7.775 | -0.07 | -0.83 | 7.8 | 7.805 | 7.76 | 66759 |
| 1721110500 | 7.84 | 0.01 | 0.13 | 7.81 | 7.85 | 7.81 | 19772 |
| 1721024100 | 7.83 | -0.06 | -0.70 | 7.82 | 7.84 | 7.8 | 61184 |
| 1720764900 | 7.885 | -0.08 | -0.94 | 7.91 | 7.91 | 7.875 | 295187 |
| 1720678500 | 7.96 | -0.06 | -0.75 | 7.94 | 7.96 | 7.93 | 7500 |
| 1720592100 | 8.02 | 0.01 | 0.19 | 8.05 | 8.06 | 8.02 | 2660 |
| 1720505700 | 8.005 | -0.07 | -0.81 | 8.025 | 8.025 | 8 | 5224 |
| 1720419300 | 8.07 | 0.06 | 0.75 | 8.05 | 8.07 | 8.045 | 9653 |
| 1720160100 | 8.01 | 0.02 | 0.25 | 8.02 | 8.02 | 8 | 1524 |
| 1720073700 | 7.99 | -0.09 | -1.11 | 8 | 8.02 | 7.99 | 20525 |
| 1719987300 | 8.08 | -0.01 | -0.12 | 8.1 | 8.1 | 8.08 | 79522 |
| 1719900900 | 8.09 | -0.01 | -0.12 | 8.07 | 8.125 | 8.07 | 15655 |
| 1719814500 | 8.1 | 0.06 | 0.75 | 8.1 | 8.1 | 8.08 | 15889 |
| 1719555300 | 8.0399999 | -0.05 | -0.56 | 8.01 | 8.0399999 | 8 | 25998 |
| 1719468900 | 8.085 | 0.05 | 0.56 | 8.13 | 8.1649999 | 8.085 | 44281 |
| 1719382500 | 8.0399999 | 0.05 | 0.63 | 8.02 | 8.075 | 8.02 | 54411 |
| 1719296100 | 7.99 | -0.1 | -1.24 | 8.03 | 8.0399999 | 7.99 | 45798 |
| 1719209700 | 8.09 | 0.07 | 0.87 | 8.07 | 8.09 | 8.07 | 3997 |
| 1718950500 | 8.02 | -0.04 | -0.50 | 8.03 | 8.055 | 8.02 | 35979 |
| 1718864100 | 8.06 | 0.01 | 0.12 | 8.055 | 8.065 | 8.055 | 8788 |
| 1718777700 | 8.05 | 0.01 | 0.12 | 8.03 | 8.05 | 8.03 | 22953 |
| 1718691300 | 8.0399999 | -0.06 | -0.68 | 8.0399999 | 8.05 | 8.035 | 22574 |
| 1718604900 | 8.095 | 0.01 | 0.12 | 8.1 | 8.105 | 8.08 | 10557 |
| 1718345700 | 8.085 | 0.03 | 0.31 | 8.06 | 8.085 | 8.06 | 4129 |
| 1718259300 | 8.06 | -0.03 | -0.37 | 8.035 | 8.06 | 8.03 | 15251 |
| 1718172900 | 8.09 | 0.04 | 0.50 | 8.08 | 8.1 | 8.075 | 32109 |
| 1718086500 | 8.05 | 0.11 | 1.39 | 8.01 | 8.06 | 8.01 | 101860 |
| 1717740900 | 7.94 | -0.03 | -0.38 | 7.96 | 7.96 | 7.94 | 6132 |
| 1717654500 | 7.97 | -0.06 | -0.75 | 7.98 | 7.98 | 7.96 | 108880 |
| 1717568100 | 8.03 | -0.03 | -0.31 | 8.05 | 8.05 | 8.02 | 43218 |
| 1717481700 | 8.055 | 0.03 | 0.37 | 8.0399999 | 8.055 | 8.025 | 26636 |
| 1717395300 | 8.025 | -0.07 | -0.86 | 8.03 | 8.035 | 8.02 | 52183 |
| 1717136100 | 8.095 | -0.07 | -0.86 | 8.11 | 8.13 | 8.095 | 59246 |
| 1717049700 | 8.1649999 | 0.06 | 0.80 | 8.16 | 8.1649999 | 8.155 | 6234 |
| 1716963300 | 8.1 | 0.1 | 1.25 | 8.075 | 8.11 | 8.075 | 50772 |
| 1716876900 | 8 | 0.01 | 0.13 | 7.98 | 8.015 | 7.98 | 496427 |
| 1716790500 | 7.99 | -0.06 | -0.75 | 8.02 | 8.02 | 7.99 | 145787 |
| 1716531300 | 8.05 | 0.09 | 1.13 | 8.05 | 8.06 | 8.03 | 399985 |
| 1716444900 | 7.96 | 0.05 | 0.63 | 7.99 | 8 | 7.955 | 60874 |
| 1716358500 | 7.91 | -0.01 | -0.13 | 7.9 | 7.92 | 7.89 | 83457 |
| 1716272100 | 7.92 | 0.02 | 0.25 | 7.91 | 7.93 | 7.91 | 149385 |
| 1716185700 | 7.9 | -0.06 | -0.69 | 7.92 | 7.92 | 7.9 | 88954 |
| 1715926500 | 7.955 | 0.09 | 1.08 | 7.92 | 7.955 | 7.92 | 11684 |
| 1715840100 | 7.87 | -0.14 | -1.69 | 7.94 | 7.94 | 7.86 | 147267 |
| 1715753700 | 8.005 | -0.03 | -0.31 | 7.99 | 8.01 | 7.97 | 58313 |
| 1715667300 | 8.03 | 0 | 0.06 | 8.025 | 8.0399999 | 8.025 | 2415 |
| 1715580900 | 8.025 | 0.02 | 0.25 | 8.02 | 8.035 | 8.015 | 29485 |
| 1715321700 | 8.005 | -0.03 | -0.31 | 8.02 | 8.02 | 8.005 | 55496 |
| 1715235300 | 8.03 | 0.06 | 0.75 | 7.98 | 8.03 | 7.98 | 5691 |
| 1715148900 | 7.97 | -0.01 | -0.13 | 7.96 | 7.98 | 7.96 | 3811 |
| 1715062500 | 7.98 | -0.12 | -1.48 | 8.0399999 | 8.06 | 7.98 | 104855 |
| 1714976100 | 8.1 | -0.04 | -0.49 | 8.105 | 8.11 | 8.09 | 27925 |
| 1714716900 | 8.14 | -0.04 | -0.43 | 8.15 | 8.15 | 8.13 | 12301 |
| 1714630500 | 8.175 | -0.02 | -0.18 | 8.19 | 8.2 | 8.175 | 10618 |
| 1714544100 | 8.19 | 0.07 | 0.92 | 8.19 | 8.21 | 8.175 | 43992 |
| 1714457700 | 8.115 | -0.02 | -0.18 | 8.13 | 8.13 | 8.11 | 26424 |
| 1714371300 | 8.13 | -0.06 | -0.73 | 8.14 | 8.15 | 8.1199999 | 47151 |
| 1714112100 | 8.19 | 0.13 | 1.61 | 8.19 | 8.2 | 8.17 | 65772 |
| 1713939300 | 8.06 | -0.02 | -0.25 | 8.05 | 8.08 | 8.035 | 28616 |
| 1713852900 | 8.08 | -0.04 | -0.49 | 8.09 | 8.09 | 8.065 | 30126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
