BetaShares Active Australian Hybrids Fund (ASX:HBRD)
Australia · Delayed Price · Currency is AUD 10.07
0.00 (0.00%)
Sep 23, 2026, 2:02 PM AEST
ASX:HBRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | - | -0.10% | 124,835 |
| Sep 22, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 278,506 |
| Sep 21, 2026 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 0.10% | 561,287 |
| Sep 18, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 200,211 |
| Sep 17, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.05% | 177,807 |
| Sep 16, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | -0.05% | 328,292 |
| Sep 15, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 180,183 |
| Sep 14, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | - | 331,493 |
| Sep 11, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | - | 142,229 |
| Sep 10, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 241,506 |
| Sep 9, 2026 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 0.10% | 244,075 |
| Sep 8, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.10% | 160,192 |
| Sep 7, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 262,683 |
| Sep 4, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | -0.05% | 184,926 |
| Sep 3, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.15% | 249,069 |
| Sep 2, 2026 | 10.04 | 10.05 | 10.03 | 10.03 | 10.03 | -0.10% | 237,928 |
| Sep 1, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.08% | 190,318 |
| 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 |