BetaShares Active Australian Hybrids Fund (ASX:HBRD)
Australia · Delayed Price · Currency is AUD 10.08
0.00 (0.00%)
May 22, 2026, 4:10 PM AEST
ASX:HBRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | - | 197,134 |
| May 21, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | - | 279,591 |
| May 20, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 371,433 |
| May 19, 2026 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | - | 296,006 |
| May 18, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | - | 206,706 |
| May 15, 2026 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | - | 541,743 |
| May 14, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 235,085 |
| May 13, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 181,350 |
| May 12, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 249,783 |
| May 11, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.10% | 168,438 |
| May 8, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | - | 230,927 |
| May 7, 2026 | 10.07 | 10.07 | 10.05 | 10.07 | 10.07 | 0.10% | 215,544 |
| May 6, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | - | 315,948 |
| May 5, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.05% | 164,442 |
| May 4, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | -0.05% | 381,245 |
| May 1, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.16% | 280,138 |
| Apr 30, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | 10.04 | -0.10% | 566,776 |
| Apr 29, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.05 | 0.10% | 245,207 |
| Apr 28, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | 10.04 | -0.10% | 216,882 |
| Apr 27, 2026 | 10.09 | 10.10 | 10.08 | 10.10 | 10.05 | 0.20% | 172,675 |
| Apr 24, 2026 | 10.09 | 10.10 | 10.08 | 10.08 | 10.03 | - | 222,438 |
| Apr 23, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.03 | 0.10% | 259,039 |
| Apr 22, 2026 | 10.08 | 10.09 | 10.07 | 10.07 | 10.02 | -0.10% | 317,527 |
| Apr 21, 2026 | 10.09 | 10.09 | 10.07 | 10.08 | 10.03 | 0.10% | 231,412 |
| Apr 20, 2026 | 10.07 | 10.09 | 10.07 | 10.07 | 10.02 | 0.10% | 248,979 |
| Apr 17, 2026 | 10.06 | 10.08 | 10.06 | 10.06 | 10.01 | -0.10% | 221,711 |
| Apr 16, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.02 | 0.20% | 178,788 |
| Apr 15, 2026 | 10.05 | 10.07 | 10.05 | 10.05 | 10.00 | - | 237,149 |
| Apr 14, 2026 | 10.05 | 10.07 | 10.05 | 10.05 | 10.00 | -0.20% | 201,854 |
| Apr 13, 2026 | 10.06 | 10.07 | 10.05 | 10.07 | 10.02 | 0.20% | 212,495 |
| Apr 10, 2026 | 10.06 | 10.07 | 10.05 | 10.05 | 10.00 | 0.10% | 209,746 |
| Apr 9, 2026 | 10.05 | 10.06 | 10.04 | 10.04 | 9.99 | - | 240,323 |
| Apr 8, 2026 | 10.04 | 10.06 | 10.04 | 10.04 | 9.99 | - | 290,483 |
| Apr 7, 2026 | 10.05 | 10.06 | 10.04 | 10.04 | 9.99 | -0.20% | 453,684 |
| Apr 2, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.01 | - | 138,690 |
| Apr 1, 2026 | 10.05 | 10.06 | 10.04 | 10.06 | 10.01 | 0.27% | 340,912 |
| Mar 31, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 9.99 | - | 646,474 |
| Mar 30, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 9.99 | - | 419,132 |
| Mar 27, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 9.99 | - | 159,037 |
| Mar 26, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 9.99 | - | 160,862 |
| Mar 25, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 9.99 | - | 401,509 |
| Mar 24, 2026 | 10.07 | 10.09 | 10.07 | 10.08 | 9.99 | - | 548,775 |
| Mar 23, 2026 | 10.08 | 10.09 | 10.07 | 10.08 | 9.99 | - | 704,211 |
| Mar 20, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 9.99 | - | 156,699 |
| Mar 19, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 9.99 | - | 413,207 |
| Mar 18, 2026 | 10.07 | 10.09 | 10.07 | 10.08 | 9.99 | 0.10% | 352,420 |
| Mar 17, 2026 | 10.07 | 10.08 | 10.07 | 10.07 | 9.98 | - | 388,904 |
| Mar 16, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 9.98 | - | 270,236 |
| Mar 13, 2026 | 10.08 | 10.09 | 10.07 | 10.07 | 9.98 | -0.10% | 406,823 |
| Mar 12, 2026 | 10.07 | 10.09 | 10.07 | 10.08 | 9.99 | 0.05% | 757,689 |