Betashares Interest Rate Hedged Australian Corporate Bond ETF (ASX:HCRD)
Australia · Delayed Price · Currency is AUD 25.38
+0.01 (0.04%)
At close: Jul 28, 2026
ASX:HCRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 25.34 | 25.39 | 25.34 | 25.37 | 25.37 | 0.08% | 16,039 |
| Jul 24, 2026 | 25.33 | 25.38 | 25.33 | 25.35 | 25.35 | -0.08% | 5,191 |
| Jul 23, 2026 | 25.34 | 25.38 | 25.33 | 25.37 | 25.37 | 0.08% | 14,988 |
| Jul 22, 2026 | 25.36 | 25.37 | 25.32 | 25.35 | 25.35 | - | 5,218 |
| Jul 21, 2026 | 25.31 | 25.36 | 25.31 | 25.35 | 25.35 | 0.20% | 114,084 |
| Jul 20, 2026 | 25.30 | 25.35 | 25.29 | 25.30 | 25.30 | - | 13,998 |
| Jul 17, 2026 | 25.32 | 25.35 | 25.30 | 25.30 | 25.30 | -0.16% | 16,896 |
| Jul 16, 2026 | 25.33 | 25.34 | 25.30 | 25.34 | 25.34 | 0.24% | 13,691 |
| Jul 15, 2026 | 25.33 | 25.33 | 25.28 | 25.28 | 25.28 | -0.12% | 4,054 |
| Jul 14, 2026 | 25.31 | 25.32 | 25.28 | 25.31 | 25.31 | -0.04% | 9,892 |
| Jul 13, 2026 | 25.32 | 25.32 | 25.31 | 25.32 | 25.32 | - | 4,071 |
| Jul 10, 2026 | 25.31 | 25.32 | 25.28 | 25.32 | 25.32 | - | 7,200 |
| Jul 9, 2026 | 25.33 | 25.33 | 25.27 | 25.32 | 25.32 | 0.20% | 5,735 |
| Jul 8, 2026 | 25.28 | 25.31 | 25.27 | 25.27 | 25.27 | 0.16% | 5,790 |
| Jul 7, 2026 | 25.28 | 25.28 | 25.23 | 25.23 | 25.23 | -0.16% | 11,884 |
| Jul 6, 2026 | 25.27 | 25.28 | 25.24 | 25.27 | 25.27 | 0.16% | 23,021 |
| Jul 3, 2026 | 25.23 | 25.27 | 25.23 | 25.23 | 25.23 | -0.04% | 9,985 |
| Jul 2, 2026 | 25.24 | 25.24 | 25.19 | 25.24 | 25.24 | - | 26,868 |
| Jul 1, 2026 | 25.23 | 25.24 | 25.19 | 25.24 | 25.24 | 0.21% | 14,193 |
| Jun 30, 2026 | 25.35 | 25.35 | 25.30 | 25.30 | 25.19 | -0.16% | 3,048 |
| Jun 29, 2026 | 25.33 | 25.35 | 25.32 | 25.34 | 25.23 | - | 13,290 |
| Jun 26, 2026 | 25.34 | 25.34 | 25.29 | 25.34 | 25.23 | 0.20% | 13,582 |
| Jun 25, 2026 | 25.33 | 25.34 | 25.29 | 25.29 | 25.18 | 0.04% | 7,538 |
| Jun 24, 2026 | 25.31 | 25.33 | 25.28 | 25.28 | 25.17 | -0.16% | 12,522 |
| Jun 23, 2026 | 25.32 | 25.32 | 25.29 | 25.32 | 25.21 | 0.20% | 22,451 |
| Jun 22, 2026 | 25.27 | 25.31 | 25.27 | 25.27 | 25.16 | 0.04% | 13,716 |
| Jun 19, 2026 | 25.30 | 25.30 | 25.26 | 25.26 | 25.15 | -0.16% | 6,222 |
| Jun 18, 2026 | 25.29 | 25.30 | 25.26 | 25.30 | 25.19 | 0.16% | 11,967 |
| Jun 17, 2026 | 25.29 | 25.30 | 25.26 | 25.26 | 25.15 | -0.12% | 5,134 |
| Jun 16, 2026 | 25.24 | 25.29 | 25.24 | 25.29 | 25.18 | 0.16% | 21,686 |
| Jun 15, 2026 | 25.29 | 25.29 | 25.25 | 25.25 | 25.14 | 0.04% | 9,773 |
| Jun 12, 2026 | 25.27 | 25.28 | 25.24 | 25.24 | 25.13 | 0.04% | 34,856 |
| Jun 11, 2026 | 25.26 | 25.27 | 25.23 | 25.23 | 25.12 | 0.04% | 17,185 |
| Jun 10, 2026 | 25.25 | 25.26 | 25.22 | 25.22 | 25.11 | 0.08% | 12,251 |
| Jun 9, 2026 | 25.14 | 25.24 | 25.14 | 25.20 | 25.09 | - | 30,384 |
| Jun 5, 2026 | 25.22 | 25.24 | 25.19 | 25.20 | 25.09 | -0.04% | 4,195 |
| Jun 4, 2026 | 25.18 | 25.24 | 25.18 | 25.21 | 25.10 | 0.16% | 19,614 |
| Jun 3, 2026 | 25.21 | 25.23 | 25.17 | 25.17 | 25.06 | -0.16% | 22,105 |
| Jun 2, 2026 | 25.17 | 25.22 | 25.17 | 25.21 | 25.10 | -0.08% | 21,515 |
| Jun 1, 2026 | 25.21 | 25.24 | 25.17 | 25.23 | 25.12 | 0.33% | 20,411 |
| May 29, 2026 | 25.31 | 25.32 | 25.25 | 25.25 | 25.03 | - | 18,115 |
| May 28, 2026 | 25.24 | 25.31 | 25.24 | 25.25 | 25.03 | -0.12% | 73,748 |
| May 27, 2026 | 25.28 | 25.29 | 25.23 | 25.28 | 25.06 | -0.08% | 19,023 |
| May 26, 2026 | 25.28 | 25.30 | 25.24 | 25.30 | 25.08 | 0.12% | 26,128 |
| May 25, 2026 | 25.24 | 25.27 | 25.24 | 25.27 | 25.05 | -0.04% | 10,790 |
| May 22, 2026 | 25.26 | 25.28 | 25.23 | 25.28 | 25.06 | 0.08% | 9,825 |
| May 21, 2026 | 25.24 | 25.29 | 25.24 | 25.26 | 25.04 | -0.04% | 8,925 |
| May 20, 2026 | 25.25 | 25.27 | 25.23 | 25.27 | 25.05 | 0.20% | 15,907 |
| May 19, 2026 | 25.28 | 25.28 | 25.22 | 25.22 | 25.00 | -0.04% | 32,018 |
| May 18, 2026 | 25.27 | 25.27 | 25.22 | 25.23 | 25.01 | - | 90,815 |