Betashares Interest Rate Hedged Australian Corporate Bond ETF (ASX:HCRD)
Australia · Delayed Price · Currency is AUD 25.30
-0.04 (-0.16%)
At close: Mar 27, 2026
ASX:HCRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.30 | 25.35 | 25.29 | 25.30 | 25.30 | -0.16% | 25,052 |
| Mar 26, 2026 | 25.32 | 25.34 | 25.30 | 25.34 | 25.34 | 0.16% | 16,613 |
| Mar 25, 2026 | 25.32 | 25.35 | 25.30 | 25.30 | 25.30 | -0.08% | 9,187 |
| Mar 24, 2026 | 25.30 | 25.37 | 25.27 | 25.32 | 25.32 | 0.12% | 14,693 |
| Mar 23, 2026 | 25.30 | 25.32 | 25.27 | 25.29 | 25.29 | -0.12% | 18,697 |
| Mar 20, 2026 | 25.34 | 25.37 | 25.31 | 25.32 | 25.32 | -0.08% | 10,269 |
| Mar 19, 2026 | 25.34 | 25.38 | 25.29 | 25.34 | 25.34 | -0.16% | 6,232 |
| Mar 18, 2026 | 25.37 | 25.39 | 25.35 | 25.38 | 25.38 | -0.04% | 13,259 |
| Mar 17, 2026 | 25.37 | 25.39 | 25.31 | 25.39 | 25.39 | -0.08% | 31,627 |
| Mar 16, 2026 | 25.39 | 25.41 | 25.36 | 25.41 | 25.41 | 0.08% | 25,928 |
| Mar 13, 2026 | 25.39 | 25.40 | 25.35 | 25.39 | 25.39 | 0.24% | 12,528 |
| Mar 12, 2026 | 25.38 | 25.39 | 25.33 | 25.33 | 25.33 | -0.31% | 17,775 |
| Mar 11, 2026 | 25.39 | 25.41 | 25.35 | 25.41 | 25.41 | 0.04% | 27,177 |
| Mar 10, 2026 | 25.43 | 25.43 | 25.35 | 25.40 | 25.40 | - | 21,684 |
| Mar 9, 2026 | 25.45 | 25.45 | 25.38 | 25.40 | 25.40 | -0.08% | 7,738 |
| Mar 6, 2026 | 25.43 | 25.45 | 25.41 | 25.42 | 25.42 | -0.16% | 8,819 |
| Mar 5, 2026 | 25.48 | 25.48 | 25.42 | 25.46 | 25.46 | - | 41,151 |
| Mar 4, 2026 | 25.46 | 25.47 | 25.42 | 25.46 | 25.46 | 0.24% | 34,129 |
| Mar 3, 2026 | 25.43 | 25.44 | 25.38 | 25.40 | 25.40 | -0.27% | 2,116 |
| Mar 2, 2026 | 25.51 | 25.51 | 25.45 | 25.47 | 25.47 | -0.47% | 13,283 |
| Feb 27, 2026 | 25.59 | 25.61 | 25.59 | 25.59 | 25.49 | -0.12% | 20,619 |
| Feb 26, 2026 | 25.57 | 25.62 | 25.57 | 25.62 | 25.52 | 0.20% | 13,934 |
| Feb 25, 2026 | 25.57 | 25.60 | 25.56 | 25.57 | 25.47 | -0.04% | 11,089 |
| Feb 24, 2026 | 25.57 | 25.60 | 25.57 | 25.58 | 25.48 | - | 3,193 |
| Feb 23, 2026 | 25.60 | 25.60 | 25.58 | 25.58 | 25.48 | -0.12% | 14,476 |
| Feb 20, 2026 | 25.59 | 25.61 | 25.59 | 25.61 | 25.51 | 0.08% | 18,571 |
| Feb 19, 2026 | 25.58 | 25.59 | 25.57 | 25.59 | 25.49 | 0.04% | 16,654 |
| Feb 18, 2026 | 25.57 | 25.59 | 25.57 | 25.58 | 25.48 | -0.04% | 33,350 |
| Feb 17, 2026 | 25.55 | 25.60 | 25.55 | 25.59 | 25.49 | 0.08% | 76,512 |
| Feb 16, 2026 | 25.59 | 25.60 | 25.57 | 25.57 | 25.47 | -0.16% | 99,969 |
| Feb 13, 2026 | 25.62 | 25.62 | 25.59 | 25.61 | 25.51 | - | 18,350 |
| Feb 12, 2026 | 25.58 | 25.61 | 25.56 | 25.61 | 25.51 | -0.04% | 33,707 |
| Feb 11, 2026 | 25.60 | 25.63 | 25.59 | 25.62 | 25.52 | 0.12% | 23,428 |
| Feb 10, 2026 | 25.62 | 25.63 | 25.59 | 25.59 | 25.49 | -0.04% | 76,184 |
| Feb 9, 2026 | 25.61 | 25.61 | 25.58 | 25.60 | 25.50 | - | 108,535 |
| Feb 6, 2026 | 25.60 | 25.61 | 25.57 | 25.60 | 25.50 | 0.04% | 38,328 |
| Feb 5, 2026 | 25.58 | 25.59 | 25.56 | 25.59 | 25.49 | 0.12% | 12,755 |
| Feb 4, 2026 | 25.57 | 25.57 | 25.53 | 25.56 | 25.46 | 0.20% | 14,577 |
| Feb 3, 2026 | 25.55 | 25.56 | 25.51 | 25.51 | 25.41 | -0.16% | 6,147 |
| Feb 2, 2026 | 25.54 | 25.55 | 25.51 | 25.55 | 25.45 | -0.27% | 13,492 |
| Jan 30, 2026 | 25.62 | 25.66 | 25.62 | 25.62 | 25.41 | -0.12% | 84,406 |
| Jan 29, 2026 | 25.64 | 25.65 | 25.61 | 25.65 | 25.44 | 0.12% | 12,124 |
| Jan 28, 2026 | 25.63 | 25.63 | 25.60 | 25.62 | 25.41 | - | 20,554 |
| Jan 27, 2026 | 25.63 | 25.63 | 25.59 | 25.62 | 25.41 | 0.08% | 9,277 |
| Jan 23, 2026 | 25.59 | 25.60 | 25.56 | 25.60 | 25.39 | 0.27% | 3,820 |
| Jan 22, 2026 | 25.57 | 25.57 | 25.53 | 25.53 | 25.32 | -0.08% | 14,795 |
| Jan 21, 2026 | 25.55 | 25.58 | 25.55 | 25.55 | 25.34 | 0.04% | 225,781 |
| Jan 20, 2026 | 25.54 | 25.57 | 25.54 | 25.54 | 25.33 | 0.02% | 8,894 |
| Jan 19, 2026 | 25.52 | 25.56 | 25.51 | 25.54 | 25.33 | 0.14% | 1,875 |
| Jan 16, 2026 | 25.55 | 25.56 | 25.50 | 25.50 | 25.29 | -0.04% | 19,350 |