BetaShares Australian Equities Strong Bear Hedge Fund (BBOZ.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:56PM AEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.9200 | 2.9300 | 2.9100 | 2.9200 | 2.9200 | - |
| 09 May 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | - |
| 08 May 2024 | 2.8800 | 2.9000 | 2.8700 | 2.8900 | 2.8900 | - |
| 07 May 2024 | 2.9500 | 2.9700 | 2.8900 | 2.8900 | 2.8900 | - |
| 06 May 2024 | 3.0100 | 3.0300 | 2.9900 | 3.0000 | 3.0000 | - |
| 03 May 2024 | 3.0500 | 3.0600 | 3.0300 | 3.0400 | 3.0400 | - |
| 02 May 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | - |
| 01 May 2024 | 3.0900 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | - |
| 30 Apr 2024 | 3.0200 | 3.0300 | 3.0100 | 3.0100 | 3.0100 | - |
| 29 Apr 2024 | 3.0300 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 545,704 |
| 26 Apr 2024 | 3.0800 | 3.0900 | 3.0600 | 3.0800 | 3.0800 | - |
| 24 Apr 2024 | 2.9500 | 2.9900 | 2.9400 | 2.9800 | 2.9800 | - |
| 23 Apr 2024 | 2.9800 | 2.9900 | 2.9700 | 2.9800 | 2.9800 | - |
| 22 Apr 2024 | 3.0200 | 3.0300 | 2.9800 | 3.0200 | 3.0200 | - |
| 19 Apr 2024 | 3.0800 | 3.1400 | 3.0700 | 3.0900 | 3.0900 | - |
| 18 Apr 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0100 | 3.0100 | - |
| 17 Apr 2024 | 3.0500 | 3.0500 | 3.0200 | 3.0400 | 3.0400 | - |
| 16 Apr 2024 | 2.9800 | 3.0600 | 2.9700 | 3.0300 | 3.0300 | - |
| 15 Apr 2024 | 2.9200 | 2.9300 | 2.9000 | 2.9100 | 2.9100 | - |
| 12 Apr 2024 | 2.8800 | 2.9000 | 2.8700 | 2.8800 | 2.8800 | - |
| 11 Apr 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8500 | 2.8500 | - |
| 10 Apr 2024 | 2.8100 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | - |
| 09 Apr 2024 | 2.8400 | 2.8500 | 2.8300 | 2.8400 | 2.8400 | - |
| 08 Apr 2024 | 2.8700 | 2.8900 | 2.8600 | 2.8700 | 2.8700 | - |
| 05 Apr 2024 | 2.9000 | 2.9200 | 2.8700 | 2.8800 | 2.8800 | 1,373,044 |
| 04 Apr 2024 | 2.8400 | 2.8400 | 2.8300 | 2.8400 | 2.8400 | 1,099,988 |
| 03 Apr 2024 | 2.8100 | 2.8800 | 2.8100 | 2.8700 | 2.8700 | 2,090,544 |
| 02 Apr 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 1,021,732 |
| 28 Mar 2024 | 2.7900 | 2.7900 | 2.7600 | 2.7600 | 2.7600 | 2,017,458 |
| 27 Mar 2024 | 2.8900 | 2.8900 | 2.8300 | 2.8400 | 2.8400 | 383,756 |
| 26 Mar 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 632,600 |
| 25 Mar 2024 | 2.8600 | 2.8600 | 2.8100 | 2.8300 | 2.8300 | 1,404,295 |
| 22 Mar 2024 | 2.8600 | 2.9000 | 2.8600 | 2.8800 | 2.8800 | 358,109 |
| 21 Mar 2024 | 2.8700 | 2.9200 | 2.8500 | 2.8600 | 2.8600 | 1,273,447 |
| 20 Mar 2024 | 2.9100 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | 368,369 |
| 19 Mar 2024 | 2.9400 | 2.9600 | 2.9200 | 2.9300 | 2.9300 | 426,856 |
| 18 Mar 2024 | 2.9700 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 1,681,566 |
| 15 Mar 2024 | 2.9900 | 3.0300 | 2.9700 | 2.9800 | 2.9800 | 1,378,468 |
| 14 Mar 2024 | 2.9000 | 2.9300 | 2.9000 | 2.9300 | 2.9300 | 893,135 |
| 13 Mar 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9100 | 2.9100 | 641,322 |
| 12 Mar 2024 | 2.9100 | 2.9300 | 2.9000 | 2.9300 | 2.9300 | 547,306 |
| 11 Mar 2024 | 2.8700 | 2.9300 | 2.8600 | 2.9200 | 2.9200 | 1,038,309 |
| 08 Mar 2024 | 2.8300 | 2.8400 | 2.7900 | 2.8000 | 2.8000 | 1,910,699 |
| 07 Mar 2024 | 2.8900 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 1,692,337 |
| 06 Mar 2024 | 2.9500 | 2.9500 | 2.9100 | 2.9200 | 2.9200 | 4,241,848 |
| 05 Mar 2024 | 2.9300 | 2.9400 | 2.9200 | 2.9300 | 2.9300 | 2,747,593 |
| 04 Mar 2024 | 2.9100 | 2.9300 | 2.8900 | 2.9200 | 2.9200 | 1,055,505 |
| 01 Mar 2024 | 2.9500 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 1,480,318 |
| 29 Feb 2024 | 3.0200 | 3.0300 | 2.9600 | 2.9600 | 2.9600 | 1,163,428 |
| 28 Feb 2024 | 2.9700 | 3.0200 | 2.9700 | 3.0100 | 3.0100 | 1,136,876 |
| 27 Feb 2024 | 3.0300 | 3.0600 | 3.0100 | 3.0100 | 3.0100 | 383,006 |
| 26 Feb 2024 | 3.0100 | 3.0300 | 2.9800 | 3.0200 | 3.0200 | 1,492,679 |
| 23 Feb 2024 | 3.0100 | 3.0400 | 3.0100 | 3.0300 | 3.0300 | 1,327,142 |
| 22 Feb 2024 | 3.0700 | 3.0900 | 3.0600 | 3.0600 | 3.0600 | 801,910 |
| 21 Feb 2024 | 3.0600 | 3.0900 | 3.0400 | 3.0700 | 3.0700 | 1,124,218 |
| 20 Feb 2024 | 3.0300 | 3.0500 | 3.0200 | 3.0400 | 3.0400 | 1,445,859 |
| 19 Feb 2024 | 3.0300 | 3.0300 | 3.0100 | 3.0200 | 3.0200 | 655,380 |
| 16 Feb 2024 | 2.9900 | 3.0500 | 2.9900 | 3.0200 | 3.0200 | 927,402 |
| 15 Feb 2024 | 3.0900 | 3.0900 | 3.0600 | 3.0800 | 3.0800 | 1,080,690 |
| 14 Feb 2024 | 3.1800 | 3.1900 | 3.1400 | 3.1400 | 3.1400 | 1,865,380 |
| 13 Feb 2024 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 753,773 |
| 12 Feb 2024 | 3.0500 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 383,412 |
| 09 Feb 2024 | 3.0300 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | - |
| 08 Feb 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0400 | 3.0400 | 785,052 |
| 07 Feb 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0600 | 3.0600 | 586,197 |
| 06 Feb 2024 | 3.0900 | 3.1400 | 3.0800 | 3.0900 | 3.0900 | 1,181,612 |
| 05 Feb 2024 | 3.0300 | 3.0800 | 3.0200 | 3.0500 | 3.0500 | 622,297 |
| 02 Feb 2024 | 3.0300 | 3.0400 | 2.9600 | 2.9700 | 2.9700 | 1,923,634 |
| 01 Feb 2024 | 3.0600 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 1,758,712 |
| 31 Jan 2024 | 3.0700 | 3.0900 | 2.9800 | 2.9900 | 2.9900 | 3,013,491 |
| 30 Jan 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0600 | 3.0600 | 1,250,906 |
| 29 Jan 2024 | 3.1000 | 3.1100 | 3.0700 | 3.0800 | 3.0800 | 769,722 |
| 25 Jan 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1100 | 3.1100 | 1,107,375 |
| 24 Jan 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1400 | 3.1400 | 476,243 |
| 23 Jan 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1400 | 3.1400 | 677,843 |
| 22 Jan 2024 | 3.2000 | 3.2100 | 3.1700 | 3.1900 | 3.1900 | 1,257,103 |
| 19 Jan 2024 | 3.2400 | 3.2500 | 3.2100 | 3.2300 | 3.2300 | 965,189 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.2500 | 3.2800 | 3.2400 | 3.2700 | 3.2700 | 815,173 |
| 16 Jan 2024 | 3.1900 | 3.2500 | 3.1900 | 3.2500 | 3.2500 | 1,108,338 |
| 15 Jan 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1400 | 3.1400 | 188,928 |
| 12 Jan 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1600 | 3.1600 | 519,314 |
| 11 Jan 2024 | 3.1500 | 3.1600 | 3.1300 | 3.1400 | 3.1400 | 574,263 |
| 10 Jan 2024 | 3.1400 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | 754,188 |
| 09 Jan 2024 | 3.1200 | 3.1300 | 3.1100 | 3.1100 | 3.1100 | 725,363 |
| 08 Jan 2024 | 3.1700 | 3.2000 | 3.1300 | 3.2000 | 3.2000 | 830,408 |
| 05 Jan 2024 | 3.1400 | 3.1600 | 3.1300 | 3.1500 | 3.1500 | 1,047,019 |
| 04 Jan 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1400 | 3.1400 | 2,014,370 |
| 03 Jan 2024 | 3.0700 | 3.1200 | 3.0700 | 3.1100 | 3.1100 | 2,165,782 |
| 02 Jan 2024 | 3.0500 | 3.0500 | 2.9900 | 3.0000 | 3.0000 | 3,951,280 |
| 29 Dec 2023 | 3.0400 | 3.0500 | 3.0300 | 3.0400 | 3.0400 | 1,952,326 |
| 28 Dec 2023 | 3.0400 | 3.0500 | 3.0100 | 3.0200 | 3.0200 | - |
| 27 Dec 2023 | 3.0400 | 3.0800 | 3.0400 | 3.0600 | 3.0600 | 1,767,506 |
| 22 Dec 2023 | 3.1200 | 3.1300 | 3.1100 | 3.1300 | 3.1300 | - |
| 21 Dec 2023 | 3.1400 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | - |
| 20 Dec 2023 | 3.1000 | 3.1100 | 3.0700 | 3.0900 | 3.0900 | 1,684,062 |
| 19 Dec 2023 | 3.1900 | 3.2000 | 3.1300 | 3.1400 | 3.1400 | 2,705,810 |
| 18 Dec 2023 | 3.2200 | 3.2300 | 3.1900 | 3.2100 | 3.2100 | 1,691,699 |
| 15 Dec 2023 | 3.2100 | 3.2200 | 3.1700 | 3.2000 | 3.2000 | 1,804,383 |
| 14 Dec 2023 | - | - | - | - | - | - |
| *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.