BetaShares Active Australian Hybrids Fund (ASX:HBRD)
Australia · Delayed Price · Currency is AUD 10.03
-0.05 (-0.50%)
Sep 1, 2026, 2:57 PM AEST
ASX:HBRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.03 | 0.10% | 187,400 |
| Aug 28, 2026 | 10.08 | 10.09 | 10.07 | 10.07 | 10.02 | -0.10% | 549,436 |
| Aug 27, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.03 | - | 199,950 |
| Aug 26, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.03 | - | 378,788 |
| Aug 25, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.03 | 0.10% | 233,031 |
| Aug 24, 2026 | 10.07 | 10.08 | 10.07 | 10.07 | 10.02 | - | 186,890 |
| Aug 21, 2026 | 10.07 | 10.08 | 10.07 | 10.07 | 10.02 | -0.10% | 185,300 |
| Aug 20, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.03 | - | 263,006 |
| Aug 19, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.03 | - | 116,916 |
| Aug 18, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.03 | 0.10% | 257,713 |
| Aug 17, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.02 | - | 498,264 |
| Aug 14, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.02 | -0.10% | 109,172 |
| Aug 13, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.03 | 0.05% | 286,477 |
| Aug 12, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.03 | -0.05% | 406,250 |
| Aug 11, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.03 | 0.10% | 278,524 |
| Aug 10, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.02 | - | 312,511 |
| Aug 7, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.02 | 0.10% | 204,325 |
| Aug 6, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.01 | -0.10% | 248,256 |
| Aug 5, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.02 | 0.10% | 149,765 |
| Aug 4, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.01 | - | 171,738 |
| Aug 3, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.01 | 0.08% | 383,000 |
| Jul 31, 2026 | 10.10 | 10.10 | 10.09 | 10.10 | 10.00 | - | 235,481 |
| Jul 30, 2026 | 10.10 | 10.10 | 10.09 | 10.10 | 10.00 | 0.10% | 264,483 |
| Jul 29, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | 9.99 | - | 155,252 |
| Jul 28, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | 9.99 | - | 351,503 |
| Jul 27, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | 9.99 | -0.10% | 172,651 |
| Jul 24, 2026 | 10.10 | 10.10 | 10.09 | 10.10 | 10.00 | - | 129,865 |
| Jul 23, 2026 | 10.09 | 10.10 | 10.08 | 10.10 | 10.00 | 0.20% | 298,969 |
| Jul 22, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 9.98 | - | 172,769 |
| Jul 21, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 9.98 | -0.05% | 274,086 |
| Jul 20, 2026 | 10.08 | 10.09 | 10.07 | 10.09 | 9.99 | 0.15% | 338,893 |
| Jul 17, 2026 | 10.07 | 10.08 | 10.07 | 10.07 | 9.97 | -0.10% | 156,699 |
| Jul 16, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 9.98 | - | 253,345 |
| Jul 15, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 9.98 | 0.10% | 196,324 |
| Jul 14, 2026 | 10.07 | 10.08 | 10.07 | 10.07 | 9.97 | -0.10% | 245,820 |
| Jul 13, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 9.98 | 0.10% | 230,396 |
| Jul 10, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 9.97 | - | 249,974 |
| Jul 9, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 9.97 | 0.10% | 200,360 |
| Jul 8, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 9.97 | - | 208,357 |
| Jul 7, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 9.97 | -0.10% | 200,838 |
| Jul 6, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 9.97 | 0.10% | 224,529 |
| Jul 3, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 9.97 | - | 232,078 |
| Jul 2, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 9.97 | - | 810,380 |
| Jul 1, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 9.97 | 0.10% | 455,734 |
| Jun 30, 2026 | 10.10 | 10.11 | 10.10 | 10.10 | 9.95 | - | 195,579 |
| Jun 29, 2026 | 10.10 | 10.11 | 10.10 | 10.10 | 9.95 | - | 387,777 |
| Jun 26, 2026 | 10.10 | 10.11 | 10.09 | 10.10 | 9.95 | 0.05% | 373,366 |
| Jun 25, 2026 | 10.10 | 10.10 | 10.09 | 10.10 | 9.95 | -0.05% | 482,279 |
| Jun 24, 2026 | 10.10 | 10.10 | 10.09 | 10.10 | 9.95 | - | 246,673 |
| Jun 23, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 9.95 | 0.20% | 496,409 |