Betashares Australian Major Bank Hybrids Index ETF (ASX:BHYB)
Australia
· Delayed Price · Currency is AUD 9.84
-0.01 (-0.10%)
At close: Dec 5, 2025
ASX:BHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.85 | 9.85 | 9.82 | 9.84 | 9.84 | -0.10% | 59,992 |
| Dec 4, 2025 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | - | 105,514 |
| Dec 3, 2025 | 9.85 | 9.85 | 9.83 | 9.85 | 9.85 | - | 88,217 |
| Dec 2, 2025 | 9.83 | 9.86 | 9.83 | 9.85 | 9.85 | 0.10% | 102,782 |
| Dec 1, 2025 | 9.85 | 9.85 | 9.83 | 9.84 | 9.84 | -0.20% | 147,637 |
| Nov 28, 2025 | 9.87 | 9.89 | 9.86 | 9.86 | 9.82 | -0.10% | 41,012 |
| Nov 27, 2025 | 9.88 | 9.88 | 9.85 | 9.87 | 9.83 | -0.10% | 31,792 |
| Nov 26, 2025 | 9.88 | 9.88 | 9.86 | 9.88 | 9.84 | 0.20% | 30,604 |
| Nov 25, 2025 | 9.87 | 9.88 | 9.86 | 9.86 | 9.82 | - | 64,568 |
| Nov 24, 2025 | 9.87 | 9.88 | 9.86 | 9.86 | 9.82 | - | 61,684 |
| Nov 21, 2025 | 9.87 | 9.87 | 9.85 | 9.86 | 9.82 | -0.10% | 138,378 |
| Nov 20, 2025 | 9.86 | 9.89 | 9.86 | 9.87 | 9.83 | 0.10% | 50,086 |
| Nov 19, 2025 | 9.88 | 9.89 | 9.86 | 9.86 | 9.82 | -0.10% | 219,138 |
| Nov 18, 2025 | 9.88 | 9.89 | 9.87 | 9.87 | 9.83 | 0.10% | 155,706 |
| Nov 17, 2025 | 9.87 | 9.88 | 9.86 | 9.86 | 9.82 | -0.20% | 78,895 |
| Nov 14, 2025 | 9.87 | 9.88 | 9.86 | 9.88 | 9.84 | - | 122,085 |
| Nov 13, 2025 | 9.89 | 9.90 | 9.87 | 9.88 | 9.84 | -0.10% | 79,415 |
| Nov 12, 2025 | 9.89 | 9.90 | 9.87 | 9.89 | 9.85 | - | 58,260 |
| Nov 11, 2025 | 9.88 | 9.89 | 9.87 | 9.89 | 9.85 | 0.10% | 32,496 |
| Nov 10, 2025 | 9.89 | 9.89 | 9.87 | 9.88 | 9.84 | -0.10% | 109,651 |
| Nov 7, 2025 | 9.89 | 9.89 | 9.87 | 9.89 | 9.85 | 0.10% | 57,888 |
| Nov 6, 2025 | 9.85 | 9.88 | 9.85 | 9.88 | 9.84 | 0.20% | 57,107 |
| Nov 5, 2025 | 9.88 | 9.88 | 9.86 | 9.86 | 9.82 | -0.10% | 618,032 |
| Nov 4, 2025 | 9.88 | 9.88 | 9.86 | 9.87 | 9.83 | - | 142,326 |
| Nov 3, 2025 | 9.88 | 9.88 | 9.86 | 9.87 | 9.83 | -0.50% | 65,652 |
| Oct 31, 2025 | 9.90 | 9.92 | 9.90 | 9.92 | 9.85 | 0.20% | 39,080 |
| Oct 30, 2025 | 9.90 | 9.91 | 9.88 | 9.90 | 9.83 | 0.20% | 105,428 |
| Oct 29, 2025 | 9.90 | 9.90 | 9.87 | 9.88 | 9.81 | -0.10% | 124,003 |
| Oct 28, 2025 | 9.88 | 9.90 | 9.88 | 9.89 | 9.82 | - | 91,621 |
| Oct 27, 2025 | 9.89 | 9.90 | 9.89 | 9.89 | 9.82 | - | 66,864 |
| Oct 24, 2025 | 9.90 | 9.90 | 9.88 | 9.89 | 9.82 | - | 584,872 |
| Oct 23, 2025 | 9.89 | 9.90 | 9.88 | 9.89 | 9.82 | 0.20% | 54,876 |
| Oct 22, 2025 | 9.89 | 9.89 | 9.87 | 9.87 | 9.80 | -0.10% | 38,511 |
| Oct 21, 2025 | 9.87 | 9.89 | 9.87 | 9.88 | 9.81 | 0.20% | 44,388 |
| Oct 20, 2025 | 9.87 | 9.88 | 9.86 | 9.86 | 9.79 | -0.20% | 28,328 |
| Oct 17, 2025 | 9.87 | 9.88 | 9.86 | 9.88 | 9.81 | 0.10% | 56,224 |
| Oct 16, 2025 | 9.89 | 9.89 | 9.87 | 9.87 | 9.80 | -0.20% | 54,842 |
| Oct 15, 2025 | 9.90 | 9.90 | 9.87 | 9.89 | 9.82 | - | 32,330 |
| Oct 14, 2025 | 9.89 | 9.89 | 9.87 | 9.89 | 9.82 | 0.20% | 78,091 |
| Oct 13, 2025 | 9.89 | 9.89 | 9.86 | 9.87 | 9.80 | -0.20% | 80,012 |
| Oct 10, 2025 | 9.89 | 9.90 | 9.87 | 9.89 | 9.82 | 0.20% | 119,531 |
| Oct 9, 2025 | 9.90 | 9.90 | 9.87 | 9.87 | 9.80 | -0.30% | 244,415 |
| Oct 8, 2025 | 9.88 | 9.91 | 9.88 | 9.90 | 9.83 | 0.10% | 117,427 |
| Oct 7, 2025 | 9.89 | 9.89 | 9.87 | 9.89 | 9.82 | - | 142,563 |
| Oct 6, 2025 | 9.87 | 9.89 | 9.87 | 9.89 | 9.82 | 0.10% | 36,822 |
| Oct 3, 2025 | 9.87 | 9.89 | 9.87 | 9.88 | 9.81 | 0.10% | 74,728 |
| Oct 2, 2025 | 9.88 | 9.88 | 9.86 | 9.87 | 9.80 | -0.10% | 56,824 |
| Oct 1, 2025 | 9.87 | 9.88 | 9.86 | 9.88 | 9.81 | -0.20% | 120,174 |
| Sep 30, 2025 | 9.92 | 9.92 | 9.89 | 9.90 | 9.78 | -0.10% | 73,070 |
| Sep 29, 2025 | 9.92 | 9.92 | 9.91 | 9.91 | 9.79 | - | 43,151 |
| Sep 26, 2025 | 9.93 | 9.93 | 9.91 | 9.91 | 9.79 | - | 121,998 |
| Sep 25, 2025 | 9.92 | 9.93 | 9.91 | 9.91 | 9.79 | -0.10% | 176,250 |
| Sep 24, 2025 | 9.90 | 9.92 | 9.90 | 9.92 | 9.80 | 0.10% | 34,201 |
| Sep 23, 2025 | 9.90 | 9.92 | 9.89 | 9.91 | 9.79 | 0.10% | 98,777 |
| Sep 22, 2025 | 9.89 | 9.92 | 9.89 | 9.90 | 9.78 | - | 80,154 |
| Sep 19, 2025 | 9.90 | 9.91 | 9.89 | 9.90 | 9.78 | -0.10% | 39,335 |
| Sep 18, 2025 | 9.90 | 9.92 | 9.89 | 9.91 | 9.79 | 0.20% | 141,225 |
| Sep 17, 2025 | 9.92 | 9.92 | 9.89 | 9.89 | 9.78 | -0.10% | 93,653 |
| Sep 16, 2025 | 9.91 | 9.92 | 9.89 | 9.90 | 9.78 | -0.20% | 158,008 |
| Sep 15, 2025 | 9.90 | 9.93 | 9.90 | 9.92 | 9.80 | 0.20% | 91,191 |
| Sep 12, 2025 | 9.92 | 9.93 | 9.90 | 9.90 | 9.78 | - | 76,957 |
| Sep 11, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.78 | - | 84,069 |
| Sep 10, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.78 | -0.20% | 82,103 |
| Sep 9, 2025 | 9.91 | 9.93 | 9.90 | 9.92 | 9.80 | 0.30% | 33,740 |
| Sep 8, 2025 | 9.90 | 9.91 | 9.89 | 9.89 | 9.78 | -0.10% | 55,011 |
| Sep 5, 2025 | 9.90 | 9.90 | 9.88 | 9.90 | 9.78 | 0.10% | 138,686 |
| Sep 4, 2025 | 9.89 | 9.89 | 9.87 | 9.89 | 9.78 | - | 49,280 |
| Sep 3, 2025 | 9.90 | 9.90 | 9.86 | 9.89 | 9.78 | - | 409,995 |
| Sep 2, 2025 | 9.88 | 9.90 | 9.87 | 9.89 | 9.78 | 0.10% | 101,646 |
| Sep 1, 2025 | 9.89 | 9.89 | 9.86 | 9.88 | 9.77 | -0.30% | 98,496 |
| Aug 29, 2025 | 9.92 | 9.93 | 9.90 | 9.91 | 9.76 | 0.10% | 80,313 |
| Aug 28, 2025 | 9.91 | 9.92 | 9.90 | 9.90 | 9.75 | - | 12,400 |
| Aug 27, 2025 | 9.91 | 9.91 | 9.89 | 9.90 | 9.75 | - | 167,254 |
| Aug 26, 2025 | 9.90 | 9.91 | 9.89 | 9.90 | 9.75 | 0.20% | 111,818 |
| Aug 25, 2025 | 9.92 | 9.92 | 9.87 | 9.88 | 9.73 | -0.20% | 1,577,642 |
| Aug 22, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.75 | - | 25,665 |
| Aug 21, 2025 | 9.91 | 9.92 | 9.90 | 9.90 | 9.75 | - | 60,375 |
| Aug 20, 2025 | 9.91 | 9.92 | 9.90 | 9.90 | 9.75 | -0.20% | 42,951 |
| Aug 19, 2025 | 9.91 | 9.92 | 9.90 | 9.92 | 9.77 | - | 69,483 |
| Aug 18, 2025 | 9.90 | 9.92 | 9.90 | 9.92 | 9.77 | 0.20% | 189,413 |
| Aug 15, 2025 | 9.91 | 9.92 | 9.90 | 9.90 | 9.75 | -0.10% | 184,750 |
| Aug 14, 2025 | 9.91 | 9.92 | 9.90 | 9.91 | 9.76 | - | 147,890 |
| Aug 13, 2025 | 9.91 | 9.92 | 9.90 | 9.91 | 9.76 | -0.10% | 97,921 |
| Aug 12, 2025 | 9.90 | 9.92 | 9.89 | 9.92 | 9.77 | 0.10% | 176,584 |
| Aug 11, 2025 | 9.89 | 9.91 | 9.89 | 9.91 | 9.76 | 0.10% | 138,162 |
| Aug 8, 2025 | 9.88 | 9.90 | 9.88 | 9.90 | 9.75 | - | 125,060 |
| Aug 7, 2025 | 9.88 | 9.90 | 9.88 | 9.90 | 9.75 | 0.30% | 84,944 |
| Aug 6, 2025 | 9.88 | 9.89 | 9.87 | 9.87 | 9.72 | - | 96,455 |
| Aug 5, 2025 | 9.88 | 9.88 | 9.86 | 9.87 | 9.72 | 0.10% | 89,435 |
| Aug 4, 2025 | 9.88 | 9.88 | 9.86 | 9.86 | 9.71 | -0.20% | 111,921 |
| Aug 1, 2025 | 9.90 | 9.90 | 9.84 | 9.88 | 9.73 | - | 128,393 |
| Jul 31, 2025 | 9.88 | 9.90 | 9.88 | 9.88 | 9.69 | -0.10% | 98,690 |
| Jul 30, 2025 | 9.88 | 9.89 | 9.86 | 9.89 | 9.70 | 0.20% | 165,893 |
| Jul 29, 2025 | 9.88 | 9.88 | 9.86 | 9.87 | 9.68 | 0.10% | 93,167 |
| Jul 28, 2025 | 9.88 | 9.88 | 9.86 | 9.86 | 9.67 | - | 163,501 |
| Jul 25, 2025 | 9.88 | 9.88 | 9.86 | 9.86 | 9.67 | -0.10% | 70,563 |
| Jul 24, 2025 | 9.86 | 9.87 | 9.83 | 9.87 | 9.68 | - | 359,752 |
| Jul 23, 2025 | 9.85 | 9.87 | 9.85 | 9.87 | 9.68 | - | 70,705 |
| Jul 22, 2025 | 9.88 | 9.88 | 9.85 | 9.87 | 9.68 | -0.10% | 184,539 |
| Jul 21, 2025 | 9.89 | 9.89 | 9.86 | 9.88 | 9.69 | 0.10% | 148,750 |