Betashares Interest Rate Hedged Australian Corporate Bond ETF (ASX:HCRD)
Australia · Delayed Price · Currency is AUD 25.07
0.00 (0.00%)
At close: Oct 30, 2026
ASX:HCRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.13 | 25.13 | 25.07 | 25.07 | 25.07 | - | 24,641 |
| Oct 29, 2026 | 25.13 | 25.13 | 25.07 | 25.07 | 25.07 | -0.04% | 6,190 |
| Oct 28, 2026 | 25.10 | 25.11 | 25.08 | 25.08 | 25.08 | -0.08% | 22,764 |
| Oct 27, 2026 | 25.10 | 25.10 | 25.08 | 25.10 | 25.10 | 0.12% | 44,587 |
| Oct 26, 2026 | 25.10 | 25.11 | 25.07 | 25.07 | 25.07 | -0.28% | 8,267 |
| Oct 23, 2026 | 25.17 | 25.17 | 25.11 | 25.14 | 25.14 | 0.16% | 10,177 |
| Oct 22, 2026 | 25.12 | 25.15 | 25.10 | 25.10 | 25.10 | -0.08% | 7,030 |
| Oct 21, 2026 | 25.14 | 25.15 | 25.12 | 25.12 | 25.12 | -0.08% | 19,761 |
| Oct 20, 2026 | 25.13 | 25.15 | 25.09 | 25.14 | 25.14 | -0.04% | 13,168 |
| Oct 19, 2026 | 25.14 | 25.16 | 25.12 | 25.15 | 25.15 | -0.12% | 5,238 |
| Oct 16, 2026 | 25.17 | 25.18 | 25.13 | 25.18 | 25.18 | 0.04% | 5,649 |
| Oct 15, 2026 | 25.17 | 25.19 | 25.14 | 25.17 | 25.17 | 0.04% | 6,297 |
| Oct 14, 2026 | 25.14 | 25.16 | 25.12 | 25.16 | 25.16 | 0.08% | 8,646 |
| Oct 13, 2026 | 25.15 | 25.17 | 25.13 | 25.14 | 25.14 | - | 9,934 |
| Oct 12, 2026 | 25.14 | 25.15 | 25.11 | 25.14 | 25.14 | -0.04% | 6,133 |
| Oct 9, 2026 | 25.15 | 25.16 | 25.12 | 25.15 | 25.15 | 0.12% | 22,742 |
| Oct 8, 2026 | 25.13 | 25.17 | 25.11 | 25.12 | 25.12 | - | 94,986 |
| Oct 7, 2026 | 25.14 | 25.16 | 25.11 | 25.12 | 25.12 | 0.04% | 26,631 |
| Oct 6, 2026 | 25.11 | 25.16 | 25.10 | 25.11 | 25.11 | - | 20,750 |
| Oct 5, 2026 | 25.16 | 25.19 | 25.11 | 25.11 | 25.11 | -0.20% | 37,878 |
| Oct 2, 2026 | 25.16 | 25.21 | 25.15 | 25.16 | 25.16 | -0.16% | 51,005 |
| Oct 1, 2026 | 25.18 | 25.20 | 25.12 | 25.20 | 25.20 | 0.28% | 22,569 |
| Sep 30, 2026 | 25.26 | 25.30 | 25.25 | 25.25 | 25.13 | -0.16% | 31,853 |
| Sep 29, 2026 | 25.31 | 25.31 | 25.25 | 25.29 | 25.17 | 0.04% | 9,520 |
| Sep 28, 2026 | 25.29 | 25.29 | 25.26 | 25.28 | 25.16 | - | 28,163 |
| Sep 25, 2026 | 25.30 | 25.30 | 25.25 | 25.28 | 25.16 | 0.16% | 9,119 |
| Sep 24, 2026 | 25.27 | 25.30 | 25.23 | 25.24 | 25.12 | - | 59,712 |
| Sep 23, 2026 | 25.26 | 25.29 | 25.22 | 25.24 | 25.12 | - | 320,524 |
| Sep 22, 2026 | 25.30 | 25.32 | 25.23 | 25.24 | 25.12 | -0.16% | 155,882 |
| Sep 21, 2026 | 25.31 | 25.32 | 25.28 | 25.28 | 25.16 | -0.16% | 5,633 |
| Sep 18, 2026 | 25.30 | 25.32 | 25.28 | 25.32 | 25.20 | 0.08% | 12,469 |
| Sep 17, 2026 | 25.30 | 25.31 | 25.27 | 25.30 | 25.18 | 0.12% | 10,404 |
| Sep 16, 2026 | 25.27 | 25.30 | 25.27 | 25.27 | 25.15 | - | 11,805 |
| Sep 15, 2026 | 25.32 | 25.32 | 25.27 | 25.27 | 25.15 | -0.16% | 13,813 |
| Sep 14, 2026 | 25.36 | 25.48 | 25.27 | 25.31 | 25.19 | 0.08% | 49,953 |
| Sep 11, 2026 | 25.32 | 25.32 | 25.27 | 25.29 | 25.17 | 0.04% | 3,624 |
| Sep 10, 2026 | 25.29 | 25.32 | 25.28 | 25.28 | 25.16 | 0.04% | 9,816 |
| Sep 9, 2026 | 25.26 | 25.30 | 25.26 | 25.27 | 25.15 | 0.04% | 17,679 |
| Sep 8, 2026 | 25.30 | 25.31 | 25.26 | 25.26 | 25.14 | -0.16% | 12,311 |
| Sep 7, 2026 | 25.33 | 25.35 | 25.29 | 25.30 | 25.18 | -0.08% | 12,488 |
| Sep 4, 2026 | 25.30 | 25.32 | 25.28 | 25.32 | 25.20 | - | 34,503 |
| Sep 3, 2026 | 25.32 | 25.33 | 25.29 | 25.32 | 25.20 | 0.08% | 9,880 |
| Sep 2, 2026 | 25.25 | 25.32 | 25.25 | 25.30 | 25.18 | - | 125,807 |
| Sep 1, 2026 | 25.34 | 25.34 | 25.26 | 25.30 | 25.18 | 0.08% | 45,925 |
| Aug 31, 2026 | 25.40 | 25.43 | 25.39 | 25.40 | 25.16 | 0.16% | 155,240 |
| Aug 28, 2026 | 25.43 | 25.45 | 25.36 | 25.36 | 25.12 | -0.31% | 3,837 |
| Aug 27, 2026 | 25.41 | 25.44 | 25.39 | 25.44 | 25.20 | 0.12% | 19,382 |
| Aug 26, 2026 | 25.43 | 25.43 | 25.37 | 25.41 | 25.17 | -0.04% | 17,259 |
| Aug 25, 2026 | 25.40 | 25.43 | 25.37 | 25.42 | 25.18 | 0.08% | 21,454 |
| Aug 24, 2026 | 25.43 | 25.43 | 25.36 | 25.40 | 25.16 | -0.08% | 21,585 |