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 |
|---|---|---|---|---|---|---|---|
| 1740114900 | 7.74 | 0 | 0.00 | 7.7 | 7.75 | 7.7 | 60279 |
| 1740028500 | 7.74 | 0.08 | 1.04 | 7.68 | 7.76 | 7.68 | 34741 |
| 1739942100 | 7.66 | 0.08 | 1.06 | 7.62 | 7.66 | 7.615 | 24587 |
| 1739855700 | 7.58 | 0.02 | 0.26 | 7.56 | 7.585 | 7.56 | 31732 |
| 1739769300 | 7.56 | 0.05 | 0.67 | 7.58 | 7.59 | 7.56 | 4454 |
| 1739510100 | 7.51 | -0.03 | -0.40 | 7.48 | 7.53 | 7.48 | 17127 |
| 1739423700 | 7.54 | -0.02 | -0.26 | 7.54 | 7.54 | 7.51 | 7202 |
| 1739337300 | 7.56 | -0.04 | -0.53 | 7.6 | 7.6 | 7.55 | 22134 |
| 1739250900 | 7.6 | 0.02 | 0.26 | 7.57 | 7.6 | 7.56 | 41432 |
| 1739164500 | 7.58 | 0.01 | 0.13 | 7.62 | 7.62 | 7.58 | 26687 |
| 1738905300 | 7.57 | 0.02 | 0.26 | 7.56 | 7.57 | 7.54 | 64051 |
| 1738818900 | 7.55 | -0.08 | -1.05 | 7.58 | 7.59 | 7.55 | 89644 |
| 1738732500 | 7.63 | 0 | 0.00 | 7.63 | 7.64 | 7.62 | 7476 |
| 1738646100 | 7.63 | -0.05 | -0.65 | 7.615 | 7.635 | 7.615 | 4035 |
| 1738559700 | 7.68 | 0.16 | 2.13 | 7.67 | 7.69 | 7.66 | 221655 |
| 1738300500 | 7.52 | -0.04 | -0.46 | 7.53 | 7.54 | 7.5 | 60570 |
| 1738214100 | 7.555 | -0.03 | -0.33 | 7.58 | 7.585 | 7.55 | 45781 |
| 1738127700 | 7.58 | -0.05 | -0.66 | 7.63 | 7.63 | 7.575 | 15982 |
| 1738041300 | 7.63 | 0.01 | 0.13 | 7.63 | 7.63 | 7.62 | 6674 |
| 1737695700 | 7.62 | -0.05 | -0.59 | 7.62 | 7.635 | 7.62 | 2414 |
| 1737609300 | 7.665 | 0.07 | 0.86 | 7.62 | 7.665 | 7.62 | 4188 |
| 1737522900 | 7.6 | -0.03 | -0.39 | 7.61 | 7.61 | 7.585 | 16881 |
| 1737436500 | 7.63 | -0.05 | -0.65 | 7.64 | 7.665 | 7.58 | 71758 |
| 1737350100 | 7.68 | -0.02 | -0.26 | 7.68 | 7.69 | 7.67 | 23063 |
| 1737090900 | 7.7 | 0.01 | 0.13 | 7.68 | 7.715 | 7.675 | 33357 |
| 1737004500 | 7.69 | -0.1 | -1.28 | 7.67 | 7.7 | 7.67 | 51633 |
| 1736918100 | 7.79 | 0.01 | 0.13 | 7.76 | 7.8 | 7.75 | 32179 |
| 1736831700 | 7.78 | -0.03 | -0.38 | 7.76 | 7.8 | 7.76 | 11304 |
| 1736745300 | 7.81 | 0.1 | 1.30 | 7.79 | 7.825 | 7.78 | 15734 |
| 1736486100 | 7.71 | 0.02 | 0.26 | 7.67 | 7.73 | 7.67 | 14673 |
| 1736399700 | 7.69 | 0.04 | 0.52 | 7.7 | 7.7 | 7.69 | 11274 |
| 1736313300 | 7.65 | -0.07 | -0.91 | 7.75 | 7.75 | 7.64 | 22054 |
| 1736226900 | 7.72 | -0.02 | -0.26 | 7.71 | 7.73 | 7.705 | 35972 |
| 1736140500 | 7.74 | 0.01 | 0.13 | 7.71 | 7.74 | 7.7 | 19364 |
| 1735881300 | 7.73 | -0.06 | -0.77 | 7.765 | 7.765 | 7.73 | 3948 |
| 1735794900 | 7.79 | 0 | 0.00 | 7.82 | 7.83 | 7.79 | 17251 |
| 1735617660 | 7.79 | 0.03 | 0.39 | 7.8 | 7.81 | 7.79 | 75754 |
| 1735535700 | 7.76 | 0.04 | 0.58 | 7.74 | 7.775 | 7.74 | 24441 |
| 1735276500 | 7.715 | -0.04 | -0.45 | 7.75 | 7.75 | 7.705 | 6601 |
| 1735014060 | 7.75 | -0.03 | -0.39 | 7.76 | 7.78 | 7.75 | 20086 |
| 1734930900 | 7.78 | -0.12 | -1.46 | 7.85 | 7.86 | 7.78 | 14491 |
| 1734671700 | 7.895 | 0.09 | 1.22 | 7.87 | 7.9 | 7.87 | 46474 |
| 1734585300 | 7.8 | 0.16 | 2.09 | 7.8 | 7.825 | 7.8 | 47412 |
| 1734498900 | 7.64 | 0.01 | 0.13 | 7.64 | 7.65 | 7.63 | 4182 |
| 1734412500 | 7.63 | -0.06 | -0.78 | 7.69 | 7.69 | 7.63 | 9366 |
| 1734326100 | 7.69 | 0.02 | 0.26 | 7.69 | 7.695 | 7.69 | 13197 |
| 1734066900 | 7.67 | 0.04 | 0.52 | 7.68 | 7.71 | 7.67 | 33661 |
| 1733980500 | 7.63 | 0.01 | 0.13 | 7.58 | 7.63 | 7.58 | 4632 |
| 1733894100 | 7.62 | 0.05 | 0.66 | 7.595 | 7.62 | 7.595 | 18621 |
| 1733807700 | 7.57 | 0.02 | 0.20 | 7.53 | 7.6 | 7.53 | 49736 |
| 1733721300 | 7.555 | 0.01 | 0.20 | 7.57 | 7.575 | 7.555 | 15367 |
| 1733462100 | 7.54 | 0.05 | 0.67 | 7.51 | 7.54 | 7.51 | 12774 |
| 1733375700 | 7.49 | -0.02 | -0.20 | 7.48 | 7.49 | 7.475 | 18038 |
| 1733289300 | 7.505 | 0.05 | 0.67 | 7.5 | 7.53 | 7.5 | 14609 |
| 1733202900 | 7.455 | -0.07 | -0.86 | 7.47 | 7.47 | 7.45 | 20176 |
| 1733116500 | 7.52 | -0.02 | -0.27 | 7.5 | 7.52 | 7.5 | 27396 |
| 1732857300 | 7.54 | 0.06 | 0.80 | 7.53 | 7.56 | 7.53 | 1183062 |
| 1732770900 | 7.48 | -0.05 | -0.66 | 7.5 | 7.515 | 7.48 | 26765 |
| 1732684500 | 7.53 | -0.06 | -0.73 | 7.54 | 7.55 | 7.53 | 5938 |
| 1732598100 | 7.585 | 0.09 | 1.13 | 7.53 | 7.585 | 7.53 | 21163 |
| 1732511700 | 7.5 | -0.03 | -0.40 | 7.48 | 7.51 | 7.48 | 5412 |
| 1732252500 | 7.53 | -0.09 | -1.18 | 7.56 | 7.56 | 7.53 | 15379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
