Betashares Interest Rate Hedged Australian Corporate Bond ETF (ASX:HCRD)
Australia · Delayed Price · Currency is AUD 25.48
+0.02 (0.08%)
At close: Dec 5, 2025
ASX:HCRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.49 | 25.50 | 25.47 | 25.48 | 25.48 | 0.08% | 12,066 |
| Dec 4, 2025 | 25.47 | 25.48 | 25.43 | 25.46 | 25.46 | - | 5,331 |
| Dec 3, 2025 | 25.46 | 25.46 | 25.43 | 25.46 | 25.46 | 0.16% | 4,510 |
| Dec 2, 2025 | 25.44 | 25.46 | 25.42 | 25.42 | 25.42 | -0.12% | 28,823 |
| Dec 1, 2025 | 25.46 | 25.46 | 25.42 | 25.45 | 25.45 | -0.31% | 14,190 |
| Nov 28, 2025 | 25.53 | 25.55 | 25.48 | 25.53 | 25.44 | - | 181 |
| Nov 27, 2025 | 25.49 | 25.53 | 25.47 | 25.53 | 25.44 | 0.16% | 6,577 |
| Nov 26, 2025 | 25.49 | 25.53 | 25.47 | 25.49 | 25.40 | -0.16% | 16,016 |
| Nov 25, 2025 | 25.53 | 25.54 | 25.48 | 25.53 | 25.44 | - | 10,622 |
| Nov 24, 2025 | 25.53 | 25.53 | 25.48 | 25.53 | 25.44 | 0.02% | 9,315 |
| Nov 21, 2025 | 25.55 | 25.56 | 25.49 | 25.53 | 25.44 | -0.10% | 9,819 |
| Nov 20, 2025 | 25.51 | 25.55 | 25.50 | 25.55 | 25.46 | 0.16% | 20,206 |
| Nov 19, 2025 | 25.51 | 25.53 | 25.49 | 25.51 | 25.42 | 0.12% | 7,707 |
| Nov 18, 2025 | 25.53 | 25.53 | 25.48 | 25.48 | 25.39 | -0.20% | 10,576 |
| Nov 17, 2025 | 25.52 | 25.53 | 25.48 | 25.53 | 25.44 | - | 16,202 |
| Nov 14, 2025 | 25.50 | 25.53 | 25.47 | 25.53 | 25.44 | 0.12% | 14,014 |
| Nov 13, 2025 | 25.53 | 25.54 | 25.45 | 25.50 | 25.41 | - | 16,901 |
| Nov 12, 2025 | 25.53 | 25.55 | 25.50 | 25.50 | 25.41 | -0.16% | 22,855 |
| Nov 11, 2025 | 25.50 | 25.55 | 25.49 | 25.54 | 25.45 | 0.16% | 7,084 |
| Nov 10, 2025 | 25.53 | 25.55 | 25.50 | 25.50 | 25.41 | -0.12% | 21,119 |
| Nov 7, 2025 | 25.49 | 25.56 | 25.49 | 25.53 | 25.44 | 0.04% | 14,575 |
| Nov 6, 2025 | 25.51 | 25.53 | 25.47 | 25.52 | 25.43 | 0.20% | 18,642 |
| Nov 5, 2025 | 25.50 | 25.50 | 25.46 | 25.47 | 25.38 | - | 5,111 |
| Nov 4, 2025 | 25.49 | 25.52 | 25.47 | 25.47 | 25.38 | -0.04% | 6,119 |
| Nov 3, 2025 | 25.51 | 25.51 | 25.45 | 25.48 | 25.39 | -0.47% | 2,612 |
| Oct 31, 2025 | 25.58 | 25.60 | 25.53 | 25.60 | 25.42 | 0.12% | 6,000 |
| Oct 30, 2025 | 25.53 | 25.57 | 25.53 | 25.57 | 25.39 | 0.24% | 8,888 |
| Oct 29, 2025 | 25.56 | 25.56 | 25.51 | 25.51 | 25.33 | -0.20% | 31,690 |
| Oct 28, 2025 | 25.53 | 25.56 | 25.52 | 25.56 | 25.38 | - | 3,212 |
| Oct 27, 2025 | 25.54 | 25.57 | 25.53 | 25.56 | 25.38 | 0.12% | 9,050 |
| Oct 24, 2025 | 25.53 | 25.58 | 25.53 | 25.53 | 25.35 | -0.08% | 1,677 |
| Oct 23, 2025 | 25.53 | 25.55 | 25.50 | 25.55 | 25.37 | 0.04% | 4,159 |
| Oct 22, 2025 | 25.52 | 25.54 | 25.48 | 25.54 | 25.36 | 0.08% | 37,361 |
| Oct 21, 2025 | 25.56 | 25.56 | 25.52 | 25.52 | 25.34 | -0.16% | 7,099 |
| Oct 20, 2025 | 25.51 | 25.56 | 25.51 | 25.56 | 25.38 | 0.08% | 15,985 |
| Oct 17, 2025 | 25.56 | 25.56 | 25.53 | 25.54 | 25.36 | -0.08% | 6,233 |
| Oct 16, 2025 | 25.53 | 25.56 | 25.51 | 25.56 | 25.38 | 0.04% | 15,551 |
| Oct 15, 2025 | 25.56 | 25.56 | 25.51 | 25.55 | 25.37 | -0.16% | 15,313 |
| Oct 14, 2025 | 25.57 | 25.59 | 25.55 | 25.59 | 25.41 | 0.04% | 6,379 |
| Oct 13, 2025 | 25.60 | 25.60 | 25.54 | 25.58 | 25.40 | -0.12% | 26,654 |
| Oct 10, 2025 | 25.60 | 25.61 | 25.56 | 25.61 | 25.43 | 0.12% | 16,521 |
| Oct 9, 2025 | 25.59 | 25.61 | 25.55 | 25.58 | 25.40 | - | 18,221 |
| Oct 8, 2025 | 25.58 | 25.61 | 25.55 | 25.58 | 25.40 | -0.04% | 10,325 |
| Oct 7, 2025 | 25.61 | 25.61 | 25.54 | 25.59 | 25.41 | -0.12% | 6,651 |
| Oct 6, 2025 | 25.55 | 25.62 | 25.55 | 25.62 | 25.44 | 0.12% | 1,510 |
| Oct 3, 2025 | 25.59 | 25.59 | 25.54 | 25.59 | 25.41 | 0.27% | 4,532 |
| Oct 2, 2025 | 25.50 | 25.55 | 25.50 | 25.52 | 25.34 | 0.16% | 8,221 |
| Oct 1, 2025 | 25.50 | 25.55 | 25.48 | 25.48 | 25.30 | -0.47% | 14,047 |
| Sep 30, 2025 | 25.66 | 25.66 | 25.60 | 25.60 | 25.32 | -0.19% | 3,038 |
| Sep 29, 2025 | 25.64 | 25.66 | 25.61 | 25.65 | 25.37 | 0.04% | 9,025 |