BetaShares Active Australian Hybrids Fund (ASX:HBRD)
Australia · Delayed Price · Currency is AUD 10.10
+0.02 (0.20%)
Apr 27, 2026, 4:10 PM AEST
ASX:HBRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.09 | 10.10 | 10.08 | 10.10 | 10.10 | 0.20% | 172,675 |
| Apr 24, 2026 | 10.09 | 10.10 | 10.08 | 10.08 | 10.08 | - | 222,438 |
| Apr 23, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | 0.10% | 259,039 |
| Apr 22, 2026 | 10.08 | 10.09 | 10.07 | 10.07 | 10.07 | -0.10% | 317,527 |
| Apr 21, 2026 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 0.10% | 231,412 |
| Apr 20, 2026 | 10.07 | 10.09 | 10.07 | 10.07 | 10.07 | 0.10% | 248,979 |
| Apr 17, 2026 | 10.06 | 10.08 | 10.06 | 10.06 | 10.06 | -0.10% | 221,711 |
| Apr 16, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.20% | 178,788 |
| Apr 15, 2026 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | - | 237,149 |
| Apr 14, 2026 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | -0.20% | 201,854 |
| Apr 13, 2026 | 10.06 | 10.07 | 10.05 | 10.07 | 10.07 | 0.20% | 212,495 |
| Apr 10, 2026 | 10.06 | 10.07 | 10.05 | 10.05 | 10.05 | 0.10% | 209,746 |
| Apr 9, 2026 | 10.05 | 10.06 | 10.04 | 10.04 | 10.04 | - | 240,323 |
| Apr 8, 2026 | 10.04 | 10.06 | 10.04 | 10.04 | 10.04 | - | 290,483 |
| Apr 7, 2026 | 10.05 | 10.06 | 10.04 | 10.04 | 10.04 | -0.20% | 453,684 |
| Apr 2, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | - | 138,690 |
| Apr 1, 2026 | 10.05 | 10.06 | 10.04 | 10.06 | 10.06 | -0.20% | 340,912 |
| Mar 31, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.03 | - | 646,474 |
| Mar 30, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.03 | - | 419,132 |
| Mar 27, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.03 | - | 159,037 |
| Mar 26, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.03 | - | 160,862 |
| Mar 25, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.03 | - | 401,509 |
| Mar 24, 2026 | 10.07 | 10.09 | 10.07 | 10.08 | 10.03 | - | 548,775 |
| Mar 23, 2026 | 10.08 | 10.09 | 10.07 | 10.08 | 10.03 | - | 704,211 |
| Mar 20, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.03 | - | 156,699 |
| Mar 19, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.03 | - | 413,207 |
| Mar 18, 2026 | 10.07 | 10.09 | 10.07 | 10.08 | 10.03 | 0.10% | 352,420 |
| Mar 17, 2026 | 10.07 | 10.08 | 10.07 | 10.07 | 10.02 | - | 388,904 |
| Mar 16, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.02 | - | 270,236 |
| Mar 13, 2026 | 10.08 | 10.09 | 10.07 | 10.07 | 10.02 | -0.10% | 406,823 |
| Mar 12, 2026 | 10.07 | 10.09 | 10.07 | 10.08 | 10.03 | 0.05% | 757,689 |
| Mar 11, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.03 | 0.05% | 690,444 |
| Mar 10, 2026 | 10.07 | 10.08 | 10.07 | 10.07 | 10.02 | - | 494,087 |
| Mar 9, 2026 | 10.09 | 10.09 | 10.07 | 10.07 | 10.02 | -0.10% | 678,479 |
| Mar 6, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.03 | - | 302,292 |
| Mar 5, 2026 | 10.08 | 10.09 | 10.07 | 10.08 | 10.03 | 0.10% | 844,202 |
| Mar 4, 2026 | 10.07 | 10.08 | 10.07 | 10.07 | 10.02 | - | 329,301 |
| Mar 3, 2026 | 10.09 | 10.09 | 10.07 | 10.07 | 10.02 | - | 229,394 |
| Mar 2, 2026 | 10.10 | 10.10 | 10.07 | 10.07 | 10.02 | -0.59% | 298,616 |
| Feb 27, 2026 | 10.14 | 10.14 | 10.12 | 10.13 | 10.04 | -0.10% | 432,027 |
| Feb 26, 2026 | 10.13 | 10.14 | 10.13 | 10.14 | 10.05 | 0.20% | 229,927 |
| Feb 25, 2026 | 10.13 | 10.14 | 10.12 | 10.12 | 10.03 | -0.10% | 264,266 |
| Feb 24, 2026 | 10.14 | 10.14 | 10.13 | 10.13 | 10.04 | -0.10% | 235,755 |
| Feb 23, 2026 | 10.14 | 10.14 | 10.13 | 10.14 | 10.05 | - | 223,294 |
| Feb 20, 2026 | 10.13 | 10.14 | 10.13 | 10.14 | 10.05 | 0.10% | 201,065 |
| Feb 19, 2026 | 10.13 | 10.14 | 10.13 | 10.13 | 10.04 | 0.10% | 161,826 |
| Feb 18, 2026 | 10.13 | 10.14 | 10.12 | 10.12 | 10.03 | -0.10% | 303,157 |
| Feb 17, 2026 | 10.14 | 10.14 | 10.12 | 10.13 | 10.04 | -0.10% | 344,600 |
| Feb 16, 2026 | 10.14 | 10.14 | 10.13 | 10.14 | 10.05 | 0.10% | 226,690 |
| Feb 13, 2026 | 10.14 | 10.14 | 10.12 | 10.13 | 10.04 | -0.10% | 308,038 |