Betashares Interest Rate Hedged Australian Corporate Bond ETF (ASX:HCRD)
Australia · Delayed Price · Currency is AUD 25.60
+0.07 (0.27%)
At close: Jan 23, 2026
ASX:HCRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 25.63 | 25.63 | 25.59 | 25.62 | 25.62 | 0.08% | 9,277 |
| Jan 23, 2026 | 25.59 | 25.60 | 25.56 | 25.60 | 25.60 | 0.27% | 3,820 |
| Jan 22, 2026 | 25.57 | 25.57 | 25.53 | 25.53 | 25.53 | -0.08% | 14,795 |
| Jan 21, 2026 | 25.55 | 25.58 | 25.55 | 25.55 | 25.55 | 0.04% | 225,781 |
| Jan 20, 2026 | 25.54 | 25.57 | 25.54 | 25.54 | 25.54 | 0.02% | 8,894 |
| Jan 19, 2026 | 25.52 | 25.56 | 25.51 | 25.54 | 25.54 | 0.14% | 1,875 |
| Jan 16, 2026 | 25.55 | 25.56 | 25.50 | 25.50 | 25.50 | -0.04% | 19,350 |
| Jan 15, 2026 | 25.56 | 25.57 | 25.51 | 25.51 | 25.51 | -0.08% | 18,329 |
| Jan 14, 2026 | 25.54 | 25.55 | 25.51 | 25.53 | 25.53 | 0.12% | 32,960 |
| Jan 13, 2026 | 25.53 | 25.54 | 25.50 | 25.50 | 25.50 | 0.08% | 9,430 |
| Jan 12, 2026 | 25.50 | 25.53 | 25.47 | 25.48 | 25.48 | -0.04% | 49,061 |
| Jan 9, 2026 | 25.49 | 25.51 | 25.49 | 25.49 | 25.49 | -0.16% | 4,004 |
| Jan 8, 2026 | 25.49 | 25.53 | 25.48 | 25.53 | 25.53 | 0.04% | 159,004 |
| Jan 7, 2026 | 25.50 | 25.52 | 25.46 | 25.52 | 25.52 | -0.04% | 23,401 |
| Jan 6, 2026 | 25.52 | 25.53 | 25.50 | 25.53 | 25.53 | 0.04% | 14,579 |
| Jan 5, 2026 | 25.52 | 25.52 | 25.49 | 25.52 | 25.52 | 0.39% | 20,700 |
| Jan 2, 2026 | 25.46 | 25.47 | 25.34 | 25.42 | 25.42 | -0.78% | 5,771 |
| Dec 31, 2025 | 25.59 | 25.62 | 25.55 | 25.62 | 25.51 | 0.08% | 2,500 |
| Dec 30, 2025 | 25.61 | 25.61 | 25.56 | 25.60 | 25.49 | 0.12% | 18,499 |
| Dec 29, 2025 | 25.57 | 25.63 | 25.57 | 25.57 | 25.46 | 0.16% | 6,512 |
| Dec 24, 2025 | 25.60 | 25.64 | 25.53 | 25.53 | 25.42 | -0.12% | 8,251 |
| Dec 23, 2025 | 25.55 | 25.57 | 25.55 | 25.56 | 25.45 | 0.04% | 4,580 |
| Dec 22, 2025 | 25.53 | 25.55 | 25.52 | 25.55 | 25.44 | 0.12% | 23,627 |
| Dec 19, 2025 | 25.53 | 25.55 | 25.52 | 25.52 | 25.41 | -0.04% | 14,690 |
| Dec 18, 2025 | 25.53 | 25.54 | 25.49 | 25.53 | 25.42 | - | 7,521 |
| Dec 17, 2025 | 25.50 | 25.53 | 25.48 | 25.53 | 25.42 | 0.16% | 13,152 |
| Dec 16, 2025 | 25.53 | 25.55 | 25.48 | 25.49 | 25.38 | -0.12% | 12,894 |
| Dec 15, 2025 | 25.50 | 25.54 | 25.48 | 25.52 | 25.41 | 0.08% | 23,695 |
| Dec 12, 2025 | 25.46 | 25.50 | 25.46 | 25.50 | 25.39 | 0.12% | 4,424 |
| Dec 11, 2025 | 25.44 | 25.47 | 25.38 | 25.47 | 25.36 | 0.04% | 17,462 |
| Dec 10, 2025 | 25.46 | 25.47 | 25.44 | 25.46 | 25.35 | 0.08% | 9,363 |
| Dec 9, 2025 | 25.46 | 25.46 | 25.43 | 25.44 | 25.33 | -0.08% | 27,566 |
| Dec 8, 2025 | 25.48 | 25.51 | 25.46 | 25.46 | 25.35 | -0.08% | 24,564 |
| Dec 5, 2025 | 25.49 | 25.50 | 25.47 | 25.48 | 25.37 | 0.08% | 12,066 |
| Dec 4, 2025 | 25.47 | 25.48 | 25.43 | 25.46 | 25.35 | - | 5,331 |
| Dec 3, 2025 | 25.46 | 25.46 | 25.43 | 25.46 | 25.35 | 0.16% | 4,510 |
| Dec 2, 2025 | 25.44 | 25.46 | 25.42 | 25.42 | 25.31 | -0.12% | 28,823 |
| Dec 1, 2025 | 25.46 | 25.46 | 25.42 | 25.45 | 25.34 | -0.31% | 14,190 |
| Nov 28, 2025 | 25.53 | 25.55 | 25.48 | 25.53 | 25.33 | - | 181 |
| Nov 27, 2025 | 25.49 | 25.53 | 25.47 | 25.53 | 25.33 | 0.16% | 6,577 |
| Nov 26, 2025 | 25.49 | 25.53 | 25.47 | 25.49 | 25.29 | -0.16% | 16,016 |
| Nov 25, 2025 | 25.53 | 25.54 | 25.48 | 25.53 | 25.33 | - | 10,622 |
| Nov 24, 2025 | 25.53 | 25.53 | 25.48 | 25.53 | 25.33 | 0.02% | 9,315 |
| Nov 21, 2025 | 25.55 | 25.56 | 25.49 | 25.53 | 25.33 | -0.10% | 9,819 |
| Nov 20, 2025 | 25.51 | 25.55 | 25.50 | 25.55 | 25.35 | 0.16% | 20,206 |
| Nov 19, 2025 | 25.51 | 25.53 | 25.49 | 25.51 | 25.31 | 0.12% | 7,707 |
| Nov 18, 2025 | 25.53 | 25.53 | 25.48 | 25.48 | 25.28 | -0.20% | 10,576 |
| Nov 17, 2025 | 25.52 | 25.53 | 25.48 | 25.53 | 25.33 | - | 16,202 |
| Nov 14, 2025 | 25.50 | 25.53 | 25.47 | 25.53 | 25.33 | 0.12% | 14,014 |
| Nov 13, 2025 | 25.53 | 25.54 | 25.45 | 25.50 | 25.30 | - | 16,901 |