Betashares Interest Rate Hedged Australian Corporate Bond ETF (ASX:HCRD)
Australia · Delayed Price · Currency is AUD 25.49
+0.03 (0.12%)
At close: Jul 31, 2025, 4:00 PM AEST
ASX:HCRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.40 | 25.40 | 25.38 | 25.40 | - | -0.35% | 8,132 |
| Jul 31, 2025 | 25.45 | 25.49 | 25.45 | 25.49 | - | 0.12% | 3,918 |
| Jul 30, 2025 | 25.46 | 25.46 | 25.44 | 25.46 | - | - | 9,902 |
| Jul 29, 2025 | 25.45 | 25.46 | 25.45 | 25.46 | - | 0.04% | 9,982 |
| Jul 28, 2025 | 25.45 | 25.46 | 25.42 | 25.45 | - | - | 1,311 |
| Jul 25, 2025 | 25.45 | 25.45 | 25.42 | 25.45 | - | 0.04% | 15,773 |
| Jul 24, 2025 | 25.44 | 25.45 | 25.41 | 25.44 | - | 0.08% | 22,599 |
| Jul 23, 2025 | 25.38 | 25.42 | 25.38 | 25.42 | - | - | 8,283 |
| Jul 22, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | - | 0.04% | 2,947 |
| Jul 21, 2025 | 25.41 | 25.42 | 25.39 | 25.41 | - | - | 9,388 |
| Jul 18, 2025 | 25.40 | 25.41 | 25.40 | 25.41 | - | 0.08% | 5,014 |
| Jul 17, 2025 | 25.38 | 25.40 | 25.38 | 25.39 | - | 0.12% | 5,015 |
| Jul 16, 2025 | 25.36 | 25.36 | 25.33 | 25.36 | - | 0.04% | 611 |
| Jul 15, 2025 | 25.35 | 25.35 | 25.31 | 25.35 | - | 0.04% | 1,092 |
| Jul 14, 2025 | 25.32 | 25.35 | 25.29 | 25.34 | - | 0.04% | 4,477 |
| Jul 11, 2025 | 25.28 | 25.33 | 25.28 | 25.33 | - | 0.12% | 2,828 |
| Jul 10, 2025 | 25.30 | 25.30 | 25.25 | 25.30 | - | - | 5,529 |
| Jul 9, 2025 | 25.23 | 25.30 | 25.23 | 25.30 | - | 0.08% | 8,085 |
| Jul 8, 2025 | 25.27 | 25.28 | 25.23 | 25.28 | - | 0.08% | 33,192 |
| Jul 7, 2025 | 25.26 | 25.26 | 25.25 | 25.26 | - | - | 3,716 |
| Jul 4, 2025 | 25.26 | 25.26 | 25.21 | 25.26 | - | 0.12% | 17,678 |
| Jul 3, 2025 | 25.20 | 25.25 | 25.19 | 25.23 | - | 0.04% | 7,957 |
| Jul 2, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | - | 0.08% | 9,447 |
| Jul 1, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | - | -0.36% | 2,409 |
| Jun 30, 2025 | 25.25 | 25.29 | 25.25 | 25.29 | - | 0.04% | 1,212 |
| Jun 27, 2025 | 25.26 | 25.28 | 25.26 | 25.28 | - | 0.12% | 2,405 |
| Jun 26, 2025 | 25.23 | 25.27 | 25.22 | 25.25 | - | - | 2,537 |
| Jun 25, 2025 | 25.25 | 25.25 | 25.20 | 25.25 | - | 0.04% | 3,675 |
| Jun 24, 2025 | 25.23 | 25.24 | 25.19 | 25.24 | - | 0.04% | 3,287 |
| Jun 23, 2025 | 25.24 | 25.24 | 25.19 | 25.23 | - | -0.04% | 340 |
| Jun 20, 2025 | 25.21 | 25.24 | 25.21 | 25.24 | - | 0.14% | 49 |
| Jun 19, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | - | 0.06% | 963 |
| Jun 18, 2025 | 25.21 | 25.21 | 25.19 | 25.19 | - | 0.08% | 19 |
| Jun 17, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | - | -0.08% | 55 |
| Jun 16, 2025 | 25.19 | 25.20 | 25.14 | 25.19 | - | 0.20% | 34 |
| Jun 13, 2025 | 25.23 | 25.23 | 25.14 | 25.14 | - | -0.36% | 4,876 |
| Jun 12, 2025 | 25.25 | 25.25 | 25.21 | 25.23 | - | 0.08% | 1,089 |
| Jun 11, 2025 | 25.25 | 25.26 | 25.21 | 25.21 | - | -0.20% | 970 |
| Jun 10, 2025 | 25.20 | 25.28 | 25.20 | 25.26 | - | 0.20% | 5,630 |
| Jun 5, 2025 | 25.23 | 25.25 | 25.21 | 25.21 | - | -0.08% | 201 |
| Jun 4, 2025 | 25.19 | 25.23 | 25.19 | 25.23 | - | 0.08% | 1,353 |
| Jun 3, 2025 | 25.23 | 25.25 | 25.20 | 25.21 | - | -0.16% | 1,060 |
| Jun 2, 2025 | 25.23 | 25.25 | 25.19 | 25.25 | - | -0.28% | 3,964 |
| May 30, 2025 | 25.33 | 25.33 | 25.27 | 25.32 | - | -0.12% | 2,311 |
| May 29, 2025 | 25.33 | 25.35 | 25.33 | 25.35 | - | 0.20% | 903 |
| May 28, 2025 | 25.34 | 25.34 | 25.30 | 25.30 | - | 0.08% | 19 |
| May 27, 2025 | 25.30 | 25.33 | 25.28 | 25.28 | - | -0.08% | 2,562 |
| May 26, 2025 | 25.29 | 25.30 | 25.26 | 25.30 | - | 0.04% | 74 |
| May 23, 2025 | 25.29 | 25.30 | 25.26 | 25.29 | - | - | 3,947 |
| May 22, 2025 | 25.25 | 25.30 | 25.24 | 25.29 | - | - | 1,808 |