Betashares Interest Rate Hedged Australian Corporate Bond ETF (ASX:HCRD)
Australia · Delayed Price · Currency is AUD 25.49
-0.11 (-0.43%)
At close: Nov 3, 2025
ASX:HCRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.58 | 25.60 | 25.53 | 25.60 | 25.60 | 0.12% | 6,000 |
| Oct 30, 2025 | 25.53 | 25.57 | 25.53 | 25.57 | 25.57 | 0.24% | 8,888 |
| Oct 29, 2025 | 25.56 | 25.56 | 25.51 | 25.51 | 25.51 | -0.20% | 31,690 |
| Oct 28, 2025 | 25.53 | 25.56 | 25.52 | 25.56 | 25.56 | - | 3,212 |
| Oct 27, 2025 | 25.54 | 25.57 | 25.53 | 25.56 | 25.56 | 0.12% | 9,050 |
| Oct 24, 2025 | 25.53 | 25.58 | 25.53 | 25.53 | 25.53 | -0.08% | 1,677 |
| Oct 23, 2025 | 25.53 | 25.55 | 25.50 | 25.55 | 25.55 | 0.04% | 4,159 |
| Oct 22, 2025 | 25.52 | 25.54 | 25.48 | 25.54 | 25.54 | 0.08% | 37,361 |
| Oct 21, 2025 | 25.56 | 25.56 | 25.52 | 25.52 | 25.52 | -0.16% | 7,099 |
| Oct 20, 2025 | 25.51 | 25.56 | 25.51 | 25.56 | 25.56 | 0.08% | 15,985 |
| Oct 17, 2025 | 25.56 | 25.56 | 25.53 | 25.54 | 25.54 | -0.08% | 6,233 |
| Oct 16, 2025 | 25.53 | 25.56 | 25.51 | 25.56 | 25.56 | 0.04% | 15,551 |
| Oct 15, 2025 | 25.56 | 25.56 | 25.51 | 25.55 | 25.55 | -0.16% | 15,313 |
| Oct 14, 2025 | 25.57 | 25.59 | 25.55 | 25.59 | 25.59 | 0.04% | 6,379 |
| Oct 13, 2025 | 25.60 | 25.60 | 25.54 | 25.58 | 25.58 | -0.12% | 26,654 |
| Oct 10, 2025 | 25.60 | 25.61 | 25.56 | 25.61 | 25.61 | 0.12% | 16,521 |
| Oct 9, 2025 | 25.59 | 25.61 | 25.55 | 25.58 | 25.58 | - | 18,221 |
| Oct 8, 2025 | 25.58 | 25.61 | 25.55 | 25.58 | 25.58 | -0.04% | 10,325 |
| Oct 7, 2025 | 25.61 | 25.61 | 25.54 | 25.59 | 25.59 | -0.12% | 6,651 |
| Oct 6, 2025 | 25.55 | 25.62 | 25.55 | 25.62 | 25.62 | 0.12% | 1,510 |
| Oct 3, 2025 | 25.59 | 25.59 | 25.54 | 25.59 | 25.59 | 0.27% | 4,532 |
| Oct 2, 2025 | 25.50 | 25.55 | 25.50 | 25.52 | 25.52 | 0.16% | 8,221 |
| Oct 1, 2025 | 25.50 | 25.55 | 25.48 | 25.48 | 25.48 | -0.47% | 14,047 |
| Sep 30, 2025 | 25.66 | 25.66 | 25.60 | 25.60 | 25.50 | -0.19% | 3,038 |
| Sep 29, 2025 | 25.64 | 25.66 | 25.61 | 25.65 | 25.55 | 0.04% | 9,025 |
| Sep 26, 2025 | 25.64 | 25.65 | 25.59 | 25.64 | 25.54 | 0.04% | 15,704 |
| Sep 25, 2025 | 25.60 | 25.63 | 25.56 | 25.63 | 25.53 | - | 23,528 |
| Sep 24, 2025 | 25.65 | 25.65 | 25.61 | 25.63 | 25.53 | - | 35,670 |
| Sep 23, 2025 | 25.63 | 25.63 | 25.60 | 25.63 | 25.53 | -0.08% | 50,173 |
| Sep 22, 2025 | 25.61 | 25.65 | 25.57 | 25.65 | 25.55 | 0.23% | 29,555 |
| Sep 19, 2025 | 25.55 | 25.59 | 25.54 | 25.59 | 25.49 | 0.08% | 17,277 |
| Sep 18, 2025 | 25.57 | 25.58 | 25.54 | 25.57 | 25.47 | - | 8,286 |
| Sep 17, 2025 | 25.53 | 25.57 | 25.53 | 25.57 | 25.47 | 0.08% | 19,389 |
| Sep 16, 2025 | 25.55 | 25.56 | 25.52 | 25.55 | 25.45 | 0.12% | 12,409 |
| Sep 15, 2025 | 25.55 | 25.57 | 25.52 | 25.52 | 25.42 | -0.20% | 15,186 |
| Sep 12, 2025 | 25.58 | 25.58 | 25.55 | 25.57 | 25.47 | -0.08% | 6,047 |
| Sep 11, 2025 | 25.58 | 25.59 | 25.58 | 25.59 | 25.49 | 0.24% | 8,968 |
| Sep 10, 2025 | 25.56 | 25.58 | 25.53 | 25.53 | 25.43 | 0.08% | 6,765 |
| Sep 9, 2025 | 25.52 | 25.56 | 25.51 | 25.51 | 25.41 | -0.16% | 8,150 |
| Sep 8, 2025 | 25.53 | 25.56 | 25.49 | 25.55 | 25.45 | 0.04% | 10,940 |
| Sep 5, 2025 | 25.49 | 25.54 | 25.49 | 25.54 | 25.44 | -0.04% | 7,338 |
| Sep 4, 2025 | 25.49 | 25.55 | 25.49 | 25.55 | 25.45 | 0.12% | 23,570 |
| Sep 3, 2025 | 25.52 | 25.53 | 25.50 | 25.52 | 25.42 | 0.08% | 11,039 |
| Sep 2, 2025 | 25.52 | 25.53 | 25.45 | 25.50 | 25.40 | - | 57,682 |
| Sep 1, 2025 | 25.64 | 25.65 | 25.50 | 25.50 | 25.40 | -0.43% | 40,425 |
| Aug 29, 2025 | 25.61 | 25.61 | 25.58 | 25.61 | 25.42 | -0.04% | 6,470 |
| Aug 28, 2025 | 25.60 | 25.62 | 25.58 | 25.62 | 25.43 | 0.04% | 4,270 |
| Aug 27, 2025 | 25.61 | 25.61 | 25.59 | 25.61 | 25.42 | 0.08% | 7,914 |
| Aug 26, 2025 | 25.60 | 25.63 | 25.59 | 25.59 | 25.40 | 0.08% | 7,376 |
| Aug 25, 2025 | 25.55 | 25.57 | 25.54 | 25.57 | 25.38 | 0.16% | 3,360 |