Betashares Interest Rate Hedged Australian Corporate Bond ETF (ASX:HCRD)
Australia · Delayed Price · Currency is AUD 25.29
-0.11 (-0.43%)
Last updated: Sep 1, 2026, 2:13 PM AEST
ASX:HCRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 25.33 | 25.34 | 25.32 | 25.32 | - | 0.16% | 2,934 |
| Aug 31, 2026 | 25.40 | 25.43 | 25.39 | 25.40 | 25.28 | 0.16% | 155,240 |
| Aug 28, 2026 | 25.43 | 25.45 | 25.36 | 25.36 | 25.24 | -0.31% | 3,837 |
| Aug 27, 2026 | 25.41 | 25.44 | 25.39 | 25.44 | 25.32 | 0.12% | 19,382 |
| Aug 26, 2026 | 25.43 | 25.43 | 25.37 | 25.41 | 25.29 | -0.04% | 17,259 |
| Aug 25, 2026 | 25.40 | 25.43 | 25.37 | 25.42 | 25.30 | 0.08% | 21,454 |
| Aug 24, 2026 | 25.43 | 25.43 | 25.36 | 25.40 | 25.28 | -0.08% | 21,585 |
| Aug 21, 2026 | 25.41 | 25.42 | 25.36 | 25.42 | 25.30 | - | 16,832 |
| Aug 20, 2026 | 25.34 | 25.42 | 25.34 | 25.42 | 25.30 | 0.08% | 8,179 |
| Aug 19, 2026 | 25.35 | 25.40 | 25.35 | 25.40 | 25.28 | 0.12% | 11,457 |
| Aug 18, 2026 | 25.41 | 25.41 | 25.35 | 25.37 | 25.25 | 0.08% | 22,455 |
| Aug 17, 2026 | 25.35 | 25.41 | 25.35 | 25.35 | 25.23 | - | 12,427 |
| Aug 14, 2026 | 25.36 | 25.41 | 25.35 | 25.35 | 25.23 | -0.16% | 11,351 |
| Aug 13, 2026 | 25.39 | 25.40 | 25.34 | 25.39 | 25.27 | 0.08% | 5,859 |
| Aug 12, 2026 | 25.34 | 25.37 | 25.34 | 25.37 | 25.25 | 0.12% | 8,333 |
| Aug 11, 2026 | 25.33 | 25.36 | 25.31 | 25.34 | 25.22 | - | 15,197 |
| Aug 10, 2026 | 25.33 | 25.35 | 25.29 | 25.34 | 25.22 | 0.20% | 29,375 |
| Aug 7, 2026 | 25.33 | 25.35 | 25.29 | 25.29 | 25.17 | -0.12% | 25,160 |
| Aug 6, 2026 | 25.33 | 25.35 | 25.32 | 25.32 | 25.20 | -0.04% | 15,221 |
| Aug 5, 2026 | 25.28 | 25.33 | 25.28 | 25.33 | 25.21 | 0.20% | 22,531 |
| Aug 4, 2026 | 25.32 | 25.32 | 25.28 | 25.28 | 25.16 | -0.24% | 16,523 |
| Aug 3, 2026 | 25.31 | 25.34 | 25.27 | 25.34 | 25.22 | 0.08% | 66,626 |
| Jul 31, 2026 | 25.42 | 25.44 | 25.40 | 25.44 | 25.20 | 0.16% | 10,418 |
| Jul 30, 2026 | 25.40 | 25.41 | 25.38 | 25.40 | 25.16 | - | 42,399 |
| Jul 29, 2026 | 25.39 | 25.40 | 25.35 | 25.40 | 25.16 | 0.08% | 14,273 |
| Jul 28, 2026 | 25.34 | 25.39 | 25.34 | 25.38 | 25.14 | 0.04% | 28,713 |
| Jul 27, 2026 | 25.34 | 25.39 | 25.34 | 25.37 | 25.13 | 0.08% | 16,039 |
| Jul 24, 2026 | 25.33 | 25.38 | 25.33 | 25.35 | 25.11 | -0.08% | 5,191 |
| Jul 23, 2026 | 25.34 | 25.38 | 25.33 | 25.37 | 25.13 | 0.08% | 14,988 |
| Jul 22, 2026 | 25.36 | 25.37 | 25.32 | 25.35 | 25.11 | - | 5,218 |
| Jul 21, 2026 | 25.31 | 25.36 | 25.31 | 25.35 | 25.11 | 0.20% | 114,084 |
| Jul 20, 2026 | 25.30 | 25.35 | 25.29 | 25.30 | 25.06 | - | 13,998 |
| Jul 17, 2026 | 25.32 | 25.35 | 25.30 | 25.30 | 25.06 | -0.16% | 16,896 |
| Jul 16, 2026 | 25.33 | 25.34 | 25.30 | 25.34 | 25.10 | 0.24% | 13,691 |
| Jul 15, 2026 | 25.33 | 25.33 | 25.28 | 25.28 | 25.04 | -0.12% | 4,054 |
| Jul 14, 2026 | 25.31 | 25.32 | 25.28 | 25.31 | 25.07 | -0.04% | 9,892 |
| Jul 13, 2026 | 25.32 | 25.32 | 25.31 | 25.32 | 25.08 | - | 4,071 |
| Jul 10, 2026 | 25.31 | 25.32 | 25.28 | 25.32 | 25.08 | - | 7,200 |
| Jul 9, 2026 | 25.33 | 25.33 | 25.27 | 25.32 | 25.08 | 0.20% | 5,735 |
| Jul 8, 2026 | 25.28 | 25.31 | 25.27 | 25.27 | 25.03 | 0.16% | 5,790 |
| Jul 7, 2026 | 25.28 | 25.28 | 25.23 | 25.23 | 24.99 | -0.16% | 11,884 |
| Jul 6, 2026 | 25.27 | 25.28 | 25.24 | 25.27 | 25.03 | 0.16% | 23,021 |
| Jul 3, 2026 | 25.23 | 25.27 | 25.23 | 25.23 | 24.99 | -0.04% | 9,985 |
| Jul 2, 2026 | 25.24 | 25.24 | 25.19 | 25.24 | 25.00 | - | 26,868 |
| Jul 1, 2026 | 25.23 | 25.24 | 25.19 | 25.24 | 25.00 | 0.21% | 14,193 |
| Jun 30, 2026 | 25.35 | 25.35 | 25.30 | 25.30 | 24.95 | -0.16% | 3,048 |
| Jun 29, 2026 | 25.33 | 25.35 | 25.32 | 25.34 | 24.99 | - | 13,290 |
| Jun 26, 2026 | 25.34 | 25.34 | 25.29 | 25.34 | 24.99 | 0.20% | 13,582 |
| Jun 25, 2026 | 25.33 | 25.34 | 25.29 | 25.29 | 24.94 | 0.04% | 7,538 |
| Jun 24, 2026 | 25.31 | 25.33 | 25.28 | 25.28 | 24.93 | -0.16% | 12,522 |