Stock listing
ASX:BEAR BetaShares Australian Equities Bear Hedge Fund Share Price
Follow BetaShares Australian Equities Bear Hedge Fund into a list and get an email when it puts out news.
Share price · ASX:BEAR
$7.44 AUD -0.01 (-0.1%)
Close on Oct 19, 2026
- Day range
- $7.42 – $7.44 AUDOct 19, 2026
- Volume
- 6,648 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · ASX:BEAR · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.44 | -0.01 | -0.1% | $7.44 | $7.44 | $7.42 | 6,648 | |
| $7.45 | -0.06 | -0.8% | $7.43 | $7.46 | $7.43 | 12,422 | |
| $7.51 | -0.02 | -0.3% | $7.54 | $7.58 | $7.51 | 4,824 | |
| $7.53 | +0.08 | +1.1% | $7.50 | $7.53 | $7.50 | 2,260 | |
| $7.45 | 0.00 | 0.0% | $7.47 | $7.49 | $7.45 | 22,863 | |
| $7.45 | -0.07 | -0.9% | $7.50 | $7.50 | $7.45 | 19,377 | |
| $7.52 | -0.04 | -0.5% | $7.53 | $7.53 | $7.52 | 5,517 | |
| $7.56 | +0.06 | +0.8% | $7.53 | $7.56 | $7.52 | 2,096 | |
| $7.50 | +0.01 | +0.1% | $7.49 | $7.52 | $7.49 | 33,599 | |
| $7.49 | -0.04 | -0.5% | $7.52 | $7.52 | $7.49 | 5,646 | |
| $7.53 | -0.02 | -0.3% | $7.52 | $7.53 | $7.50 | 2,001 | |
| $7.55 | -0.03 | -0.4% | $7.55 | $7.57 | $7.55 | 7,711 | |
| $7.58 | +0.15 | +2.0% | $7.48 | $7.60 | $7.48 | 29,084 | |
| $7.43 | -0.09 | -1.2% | $7.51 | $7.51 | $7.42 | 20,592 | |
| $7.52 | -0.02 | -0.3% | $7.52 | $7.54 | $7.51 | 27,839 | |
| $7.54 | 0.00 | 0.0% | $7.53 | $7.54 | $7.51 | 16,001 | |
| $7.54 | +0.03 | +0.4% | $7.54 | $7.55 | $7.53 | 5,466 | |
| $7.51 | +0.06 | +0.8% | $7.54 | $7.55 | $7.50 | 7,330 | |
| $7.45 | 0.00 | 0.0% | $7.43 | $7.46 | $7.42 | 60,459 | |
| $7.45 | -0.03 | -0.4% | $7.46 | $7.47 | $7.45 | 5,320 | |
| $7.48 | +0.01 | +0.1% | $7.51 | $7.51 | $7.47 | 13,383 | |
| $7.47 | -0.01 | -0.1% | $7.45 | $7.48 | $7.44 | 35,327 | |
| $7.48 | -0.02 | -0.3% | $7.51 | $7.51 | $7.45 | 26,641 | |
| $7.50 | -0.02 | -0.3% | $7.48 | $7.52 | $7.48 | 74,903 | |
| $7.52 | +0.05 | +0.7% | $7.48 | $7.52 | $7.48 | 23,138 | |
| $7.47 | +0.01 | +0.1% | $7.46 | $7.47 | $7.45 | 29,123 | |
| $7.46 | +0.05 | +0.7% | $7.47 | $7.49 | $7.45 | 25,067 | |
| $7.41 | +0.10 | +1.4% | $7.40 | $7.45 | $7.40 | 138,954 | |
| $7.31 | -0.01 | -0.1% | $7.29 | $7.33 | $7.29 | 94,917 | |
| $7.32 | +0.09 | +1.2% | $7.29 | $7.32 | $7.27 | 27,435 | |
| $7.23 | 0.00 | 0.0% | $7.24 | $7.25 | $7.23 | 8,070 | |
| $7.23 | -0.01 | -0.1% | $7.23 | $7.24 | $7.21 | 41,001 | |
| $7.24 | -0.05 | -0.7% | $7.26 | $7.27 | $7.23 | 18,505 | |
| $7.29 | +0.05 | +0.7% | $7.29 | $7.32 | $7.28 | 202,220 | |
| $7.24 | +0.01 | +0.1% | $7.26 | $7.26 | $7.24 | 29,746 | |
| $7.23 | +0.03 | +0.4% | $7.23 | $7.23 | $7.18 | 15,590 | |
| $7.20 | -0.05 | -0.7% | $7.22 | $7.22 | $7.20 | 2,322 | |
| $7.25 | +0.08 | +1.1% | $7.20 | $7.25 | $7.20 | 14,001 | |
| $7.17 | +0.02 | +0.3% | $7.13 | $7.17 | $7.11 | 35,303 | |
| $7.15 | -0.04 | -0.6% | $7.17 | $7.17 | $7.15 | 27,092 | |
| $7.19 | -0.04 | -0.6% | $7.19 | $7.20 | $7.18 | 29,390 | |
| $7.23 | +0.01 | +0.1% | $7.23 | $7.23 | $7.23 | 44 | |
| $7.22 | -0.03 | -0.4% | $7.20 | $7.22 | $7.20 | 4,885 | |
| $7.25 | +0.03 | +0.4% | $7.24 | $7.25 | $7.24 | 8,227 | |
| $7.22 | +0.01 | +0.1% | $7.24 | $7.24 | $7.22 | 7,440 | |
| $7.21 | +0.02 | +0.3% | $7.20 | $7.22 | $7.20 | 17,006 | |
| $7.19 | +0.04 | +0.6% | $7.17 | $7.20 | $7.17 | 23,894 | |
| $7.15 | +0.035 | +0.5% | $7.15 | $7.15 | $7.15 | 1,500 | |
| $7.115 | +0.055 | +0.8% | $7.11 | $7.13 | $7.10 | 12,095 | |
| $7.06 | -0.02 | -0.3% | $7.09 | $7.09 | $7.05 | 46,598 | |
| $7.08 | +0.03 | +0.4% | $7.07 | $7.10 | $7.07 | 16,659 | |
| $7.05 | 0.00 | 0.0% | $7.07 | $7.07 | $7.05 | 20,082 | |
| $7.05 | -0.04 | -0.6% | $7.09 | $7.09 | $7.04 | 229,318 | |
| $7.09 | -0.06 | -0.8% | $7.13 | $7.16 | $7.09 | 42,419 | |
| $7.15 | -0.13 | -1.8% | $7.24 | $7.24 | $7.15 | 56,184 | |
| $7.28 | +0.03 | +0.4% | $7.30 | $7.31 | $7.27 | 20,840 | |
| $7.25 | -0.04 | -0.5% | $7.22 | $7.25 | $7.22 | 4,500 | |
| $7.29 | +0.06 | +0.8% | $7.26 | $7.29 | $7.24 | 11,904 | |
| $7.23 | -0.07 | -1.0% | $7.24 | $7.24 | $7.19 | 37,666 | |
| $7.30 | -0.04 | -0.5% | $7.36 | $7.37 | $7.29 | 16,720 | |
| $7.34 | -0.11 | -1.5% | $7.38 | $7.38 | $7.34 | 5,255 | |
| $7.45 | +0.12 | +1.6% | $7.42 | $7.45 | $7.42 | 3,581 | |
| $7.33 | -0.06 | -0.8% | $7.35 | $7.35 | $7.33 | 22,088 | |
| $7.39 | -0.03 | -0.4% | $7.41 | $7.41 | $7.38 | 8,956 | |
| $7.42 | +0.02 | +0.3% | $7.46 | $7.46 | $7.40 | 6,727 | |
| $7.40 | +0.01 | +0.1% | $7.39 | $7.41 | $7.38 | 25,700 |
- Ticker
- ASX:BEAR
- Asset type
- Fund
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- ASX
- Currency
- AUD
BetaShares Australian Equities Bear Hedge Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about BetaShares Australian Equities Bear Hedge Fund.