BetaShares Active Australian Hybrids Fund (ASX:HBRD)
Australia · Delayed Price · Currency is AUD 10.05
+0.01 (0.10%)
Oct 30, 2026, 4:10 PM AEDT
ASX:HBRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 155,163 |
| Oct 29, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | - | 194,560 |
| Oct 28, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | - | 215,337 |
| Oct 27, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | - | 171,149 |
| Oct 26, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | -0.10% | 237,666 |
| Oct 23, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | - | 195,691 |
| Oct 22, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 167,440 |
| Oct 21, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | -0.05% | 277,395 |
| Oct 20, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.15% | 222,613 |
| Oct 19, 2026 | 10.03 | 10.05 | 10.03 | 10.03 | 10.03 | -0.05% | 259,639 |
| Oct 16, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | -0.05% | 142,183 |
| Oct 15, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | - | 162,084 |
| Oct 14, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 294,200 |
| Oct 13, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 163,867 |
| Oct 12, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 235,847 |
| Oct 9, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 203,584 |
| Oct 8, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 382,040 |
| Oct 7, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | - | 226,878 |
| Oct 6, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 219,892 |
| Oct 5, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 70,221 |
| Oct 2, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 334,535 |
| Oct 1, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 0.06% | 443,726 |
| Sep 30, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.01 | - | 176,737 |
| Sep 29, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.01 | -0.10% | 116,382 |
| Sep 28, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.02 | 0.10% | 197,371 |
| Sep 25, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.01 | - | 479,589 |
| Sep 24, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.01 | -0.10% | 95,642 |
| Sep 23, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.02 | - | 204,146 |
| Sep 22, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.02 | 0.10% | 278,506 |
| Sep 21, 2026 | 10.05 | 10.07 | 10.05 | 10.06 | 10.01 | 0.10% | 561,287 |
| Sep 18, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.00 | -0.10% | 200,211 |
| Sep 17, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.01 | 0.05% | 177,807 |
| Sep 16, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.01 | -0.05% | 328,292 |
| Sep 15, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.01 | 0.10% | 180,513 |
| Sep 14, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.00 | - | 331,493 |
| Sep 11, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.00 | - | 142,229 |
| Sep 10, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.00 | - | 241,506 |
| Sep 9, 2026 | 10.04 | 10.06 | 10.04 | 10.05 | 10.00 | 0.10% | 244,075 |
| Sep 8, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 9.99 | -0.10% | 160,192 |
| Sep 7, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 10.00 | 0.10% | 262,683 |
| Sep 4, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 9.99 | -0.05% | 184,926 |
| Sep 3, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.00 | 0.15% | 249,069 |
| Sep 2, 2026 | 10.04 | 10.05 | 10.03 | 10.03 | 9.98 | -0.10% | 237,928 |
| Sep 1, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 9.99 | 0.08% | 190,318 |
| Aug 31, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 9.99 | 0.10% | 187,400 |
| Aug 28, 2026 | 10.08 | 10.09 | 10.07 | 10.07 | 9.98 | -0.10% | 549,436 |
| Aug 27, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 9.99 | - | 199,950 |
| Aug 26, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 9.99 | - | 378,788 |
| Aug 25, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 9.99 | 0.10% | 233,031 |
| Aug 24, 2026 | 10.07 | 10.08 | 10.07 | 10.07 | 9.98 | - | 186,890 |