Betashares Interest Rate Hedged Australian Corporate Bond ETF (ASX:HCRD)
Australia · Delayed Price · Currency is AUD 25.23
+0.08 (0.33%)
At close: Jun 1, 2026
ASX:HCRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 25.21 | 25.24 | 25.17 | 25.23 | 25.23 | 0.33% | 20,411 |
| May 29, 2026 | 25.31 | 25.32 | 25.25 | 25.25 | 25.15 | - | 18,115 |
| May 28, 2026 | 25.24 | 25.31 | 25.24 | 25.25 | 25.15 | -0.12% | 73,748 |
| May 27, 2026 | 25.28 | 25.29 | 25.23 | 25.28 | 25.18 | -0.08% | 19,023 |
| May 26, 2026 | 25.28 | 25.30 | 25.24 | 25.30 | 25.20 | 0.12% | 26,128 |
| May 25, 2026 | 25.24 | 25.27 | 25.24 | 25.27 | 25.17 | -0.04% | 10,790 |
| May 22, 2026 | 25.26 | 25.28 | 25.23 | 25.28 | 25.18 | 0.08% | 9,825 |
| May 21, 2026 | 25.24 | 25.29 | 25.24 | 25.26 | 25.16 | -0.04% | 8,925 |
| May 20, 2026 | 25.25 | 25.27 | 25.23 | 25.27 | 25.17 | 0.20% | 15,907 |
| May 19, 2026 | 25.28 | 25.28 | 25.22 | 25.22 | 25.12 | -0.04% | 32,018 |
| May 18, 2026 | 25.27 | 25.27 | 25.22 | 25.23 | 25.13 | - | 90,815 |
| May 15, 2026 | 25.23 | 25.26 | 25.22 | 25.23 | 25.13 | -0.16% | 8,686 |
| May 14, 2026 | 25.25 | 25.27 | 25.22 | 25.27 | 25.17 | 0.16% | 10,418 |
| May 13, 2026 | 25.18 | 25.24 | 25.18 | 25.23 | 25.13 | 0.16% | 32,588 |
| May 12, 2026 | 25.23 | 25.23 | 25.19 | 25.19 | 25.09 | -0.08% | 31,902 |
| May 11, 2026 | 25.24 | 25.24 | 25.20 | 25.21 | 25.11 | 0.04% | 20,679 |
| May 8, 2026 | 25.22 | 25.22 | 25.18 | 25.20 | 25.10 | -0.12% | 8,081 |
| May 7, 2026 | 25.22 | 25.23 | 25.19 | 25.23 | 25.13 | 0.04% | 8,353 |
| May 6, 2026 | 25.22 | 25.22 | 25.19 | 25.22 | 25.12 | 0.04% | 25,557 |
| May 5, 2026 | 25.18 | 25.22 | 25.18 | 25.21 | 25.11 | 0.04% | 8,428 |
| May 4, 2026 | 25.20 | 25.20 | 25.16 | 25.20 | 25.10 | 0.04% | 15,397 |
| May 1, 2026 | 25.24 | 25.24 | 25.17 | 25.19 | 25.09 | 0.18% | 21,987 |
| Apr 30, 2026 | 25.29 | 25.32 | 25.25 | 25.25 | 25.04 | -0.16% | 6,905 |
| Apr 29, 2026 | 25.28 | 25.29 | 25.25 | 25.29 | 25.08 | 0.12% | 12,017 |
| Apr 28, 2026 | 25.25 | 25.30 | 25.25 | 25.26 | 25.05 | - | 4,965 |
| Apr 27, 2026 | 25.30 | 25.30 | 25.25 | 25.26 | 25.05 | -0.12% | 7,447 |
| Apr 24, 2026 | 25.25 | 25.30 | 25.24 | 25.29 | 25.08 | 0.16% | 13,913 |
| Apr 23, 2026 | 25.30 | 25.30 | 25.23 | 25.25 | 25.04 | -0.16% | 42,953 |
| Apr 22, 2026 | 25.29 | 25.30 | 25.27 | 25.29 | 25.08 | 0.04% | 17,788 |
| Apr 21, 2026 | 25.27 | 25.28 | 25.23 | 25.28 | 25.07 | 0.20% | 27,649 |
| Apr 20, 2026 | 25.28 | 25.28 | 25.22 | 25.23 | 25.02 | 0.04% | 9,450 |
| Apr 17, 2026 | 25.22 | 25.28 | 25.22 | 25.22 | 25.01 | - | 15,097 |
| Apr 16, 2026 | 25.22 | 25.26 | 25.22 | 25.22 | 25.01 | -0.12% | 5,420 |
| Apr 15, 2026 | 25.25 | 25.27 | 25.22 | 25.25 | 25.04 | - | 15,957 |
| Apr 14, 2026 | 25.22 | 25.25 | 25.22 | 25.25 | 25.04 | 0.12% | 17,071 |
| Apr 13, 2026 | 25.19 | 25.22 | 25.18 | 25.22 | 25.01 | 0.04% | 14,761 |
| Apr 10, 2026 | 25.18 | 25.21 | 25.18 | 25.21 | 25.00 | 0.12% | 4,312 |
| Apr 9, 2026 | 25.21 | 25.22 | 25.18 | 25.18 | 24.97 | -0.04% | 5,553 |
| Apr 8, 2026 | 25.24 | 25.24 | 25.17 | 25.19 | 24.98 | - | 31,502 |
| Apr 7, 2026 | 25.18 | 25.22 | 25.16 | 25.19 | 24.98 | 0.04% | 16,048 |
| Apr 2, 2026 | 25.27 | 25.27 | 25.18 | 25.18 | 24.97 | - | 3,752 |
| Apr 1, 2026 | 25.30 | 25.30 | 25.18 | 25.18 | 24.97 | -0.03% | 10,691 |
| Mar 31, 2026 | 25.28 | 25.33 | 25.28 | 25.30 | 24.98 | -0.12% | 6,153 |
| Mar 30, 2026 | 25.31 | 25.33 | 25.27 | 25.33 | 25.01 | 0.12% | 8,537 |
| Mar 27, 2026 | 25.30 | 25.35 | 25.29 | 25.30 | 24.98 | -0.16% | 25,052 |
| Mar 26, 2026 | 25.32 | 25.34 | 25.30 | 25.34 | 25.02 | 0.16% | 16,613 |
| Mar 25, 2026 | 25.32 | 25.35 | 25.30 | 25.30 | 24.98 | -0.08% | 9,187 |
| Mar 24, 2026 | 25.30 | 25.37 | 25.27 | 25.32 | 25.00 | 0.12% | 14,693 |
| Mar 23, 2026 | 25.30 | 25.32 | 25.27 | 25.29 | 24.97 | -0.12% | 18,697 |
| Mar 20, 2026 | 25.34 | 25.37 | 25.31 | 25.32 | 25.00 | -0.08% | 10,269 |