Betashares Australian Major Bank Hybrids Index ETF (ASX:BHYB)
Australia
· Delayed Price · Currency is AUD 9.79
+0.02 (0.20%)
Apr 28, 2026, 3:36 PM AEST
ASX:BHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.78 | 9.79 | 9.77 | 9.79 | 9.79 | 0.20% | 49,253 |
| Apr 27, 2026 | 9.78 | 9.78 | 9.76 | 9.77 | 9.77 | 0.10% | 73,479 |
| Apr 24, 2026 | 9.79 | 9.79 | 9.76 | 9.76 | 9.76 | -0.20% | 102,647 |
| Apr 23, 2026 | 9.77 | 9.79 | 9.77 | 9.78 | 9.78 | -0.10% | 38,407 |
| Apr 22, 2026 | 9.78 | 9.79 | 9.76 | 9.79 | 9.79 | 0.20% | 78,594 |
| Apr 21, 2026 | 9.77 | 9.79 | 9.76 | 9.77 | 9.77 | - | 55,187 |
| Apr 20, 2026 | 9.78 | 9.79 | 9.76 | 9.77 | 9.77 | -0.10% | 23,854 |
| Apr 17, 2026 | 9.77 | 9.78 | 9.75 | 9.78 | 9.78 | 0.10% | 61,796 |
| Apr 16, 2026 | 9.77 | 9.77 | 9.75 | 9.77 | 9.77 | 0.21% | 35,581 |
| Apr 15, 2026 | 9.74 | 9.77 | 9.74 | 9.75 | 9.75 | 0.10% | 84,994 |
| Apr 14, 2026 | 9.77 | 9.77 | 9.74 | 9.74 | 9.74 | -0.10% | 81,234 |
| Apr 13, 2026 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | -0.20% | 208,493 |
| Apr 10, 2026 | 9.77 | 9.78 | 9.75 | 9.77 | 9.77 | - | 74,252 |
| Apr 9, 2026 | 9.78 | 9.79 | 9.77 | 9.77 | 9.77 | 0.10% | 64,804 |
| Apr 8, 2026 | 9.77 | 9.78 | 9.76 | 9.76 | 9.76 | - | 124,014 |
| Apr 7, 2026 | 9.77 | 9.78 | 9.76 | 9.76 | 9.76 | - | 37,059 |
| Apr 2, 2026 | 9.77 | 9.77 | 9.75 | 9.76 | 9.76 | - | 124,728 |
| Apr 1, 2026 | 9.76 | 9.78 | 9.76 | 9.76 | 9.76 | -0.41% | 93,659 |
| Mar 31, 2026 | 9.81 | 9.82 | 9.80 | 9.80 | 9.76 | -0.10% | 117,780 |
| Mar 30, 2026 | 9.82 | 9.83 | 9.80 | 9.81 | 9.77 | - | 41,487 |
| Mar 27, 2026 | 9.82 | 9.82 | 9.80 | 9.81 | 9.77 | -0.20% | 116,973 |
| Mar 26, 2026 | 9.82 | 9.83 | 9.81 | 9.83 | 9.79 | 0.10% | 56,046 |
| Mar 25, 2026 | 9.82 | 9.83 | 9.80 | 9.82 | 9.78 | 0.20% | 33,205 |
| Mar 24, 2026 | 9.80 | 9.82 | 9.80 | 9.80 | 9.76 | 0.10% | 32,456 |
| Mar 23, 2026 | 9.82 | 9.83 | 9.79 | 9.79 | 9.75 | -0.31% | 107,782 |
| Mar 20, 2026 | 9.84 | 9.84 | 9.82 | 9.82 | 9.78 | - | 70,454 |
| Mar 19, 2026 | 9.83 | 9.84 | 9.82 | 9.82 | 9.78 | - | 44,235 |
| Mar 18, 2026 | 9.81 | 9.83 | 9.81 | 9.82 | 9.78 | 0.10% | 32,392 |
| Mar 17, 2026 | 9.82 | 9.82 | 9.79 | 9.81 | 9.77 | 0.10% | 85,064 |
| Mar 16, 2026 | 9.82 | 9.82 | 9.80 | 9.80 | 9.76 | -0.10% | 83,061 |
| Mar 13, 2026 | 9.83 | 9.83 | 9.80 | 9.81 | 9.77 | -0.30% | 63,019 |
| Mar 12, 2026 | 9.81 | 9.84 | 9.80 | 9.84 | 9.80 | 0.31% | 35,314 |
| Mar 11, 2026 | 9.80 | 9.83 | 9.80 | 9.81 | 9.77 | -0.10% | 56,460 |
| Mar 10, 2026 | 9.83 | 9.83 | 9.80 | 9.82 | 9.78 | - | 39,420 |
| Mar 9, 2026 | 9.86 | 9.86 | 9.82 | 9.82 | 9.78 | -0.41% | 42,865 |
| Mar 6, 2026 | 9.85 | 9.86 | 9.84 | 9.86 | 9.82 | - | 42,511 |
| Mar 5, 2026 | 9.85 | 9.86 | 9.84 | 9.86 | 9.82 | 0.20% | 70,169 |
| Mar 4, 2026 | 9.86 | 9.86 | 9.84 | 9.84 | 9.80 | -0.20% | 55,592 |
| Mar 3, 2026 | 9.85 | 9.86 | 9.85 | 9.86 | 9.82 | 0.10% | 54,310 |
| Mar 2, 2026 | 9.86 | 9.86 | 9.84 | 9.85 | 9.81 | -0.40% | 108,327 |
| Feb 27, 2026 | 9.89 | 9.90 | 9.88 | 9.89 | 9.81 | 0.10% | 165,108 |
| Feb 26, 2026 | 9.88 | 9.89 | 9.87 | 9.88 | 9.80 | -0.10% | 38,546 |
| Feb 25, 2026 | 9.90 | 9.90 | 9.88 | 9.89 | 9.81 | -0.10% | 92,226 |
| Feb 24, 2026 | 9.89 | 9.90 | 9.87 | 9.90 | 9.82 | 0.20% | 71,406 |
| Feb 23, 2026 | 9.88 | 9.89 | 9.87 | 9.88 | 9.80 | 0.10% | 29,872 |
| Feb 20, 2026 | 9.89 | 9.89 | 9.87 | 9.87 | 9.79 | -0.20% | 191,037 |
| Feb 19, 2026 | 9.89 | 9.90 | 9.87 | 9.89 | 9.81 | 0.20% | 86,232 |
| Feb 18, 2026 | 9.90 | 9.90 | 9.87 | 9.87 | 9.79 | -0.20% | 97,825 |
| Feb 17, 2026 | 9.90 | 9.92 | 9.89 | 9.89 | 9.81 | -0.20% | 43,258 |
| Feb 16, 2026 | 9.89 | 9.92 | 9.89 | 9.91 | 9.83 | 0.20% | 11,961 |
| Feb 13, 2026 | 9.91 | 9.92 | 9.89 | 9.89 | 9.81 | -0.10% | 156,830 |
| Feb 12, 2026 | 9.90 | 9.91 | 9.89 | 9.90 | 9.82 | - | 140,811 |
| Feb 11, 2026 | 9.90 | 9.90 | 9.89 | 9.90 | 9.82 | - | 97,105 |
| Feb 10, 2026 | 9.90 | 9.91 | 9.89 | 9.90 | 9.82 | -0.10% | 70,662 |
| Feb 9, 2026 | 9.91 | 9.92 | 9.89 | 9.91 | 9.83 | 0.10% | 62,597 |
| Feb 6, 2026 | 9.92 | 9.92 | 9.89 | 9.90 | 9.82 | - | 115,051 |
| Feb 5, 2026 | 9.88 | 9.91 | 9.88 | 9.90 | 9.82 | 0.20% | 96,495 |
| Feb 4, 2026 | 9.88 | 9.88 | 9.86 | 9.88 | 9.80 | 0.10% | 43,226 |
| Feb 3, 2026 | 9.84 | 9.87 | 9.84 | 9.87 | 9.79 | 0.41% | 245,441 |
| Feb 2, 2026 | 9.86 | 9.86 | 9.83 | 9.83 | 9.75 | -0.61% | 143,207 |
| Jan 30, 2026 | 9.89 | 9.89 | 9.87 | 9.89 | 9.77 | 0.10% | 16,834 |
| Jan 29, 2026 | 9.87 | 9.89 | 9.86 | 9.88 | 9.76 | - | 146,986 |
| Jan 28, 2026 | 9.89 | 9.89 | 9.87 | 9.88 | 9.76 | - | 94,683 |
| Jan 27, 2026 | 9.89 | 9.89 | 9.87 | 9.88 | 9.76 | 0.10% | 13,582 |
| Jan 23, 2026 | 9.89 | 9.89 | 9.87 | 9.87 | 9.75 | -0.10% | 40,460 |
| Jan 22, 2026 | 9.89 | 9.89 | 9.87 | 9.88 | 9.76 | -0.10% | 34,394 |
| Jan 21, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | 9.77 | 0.10% | 80,930 |
| Jan 20, 2026 | 9.89 | 9.89 | 9.87 | 9.88 | 9.76 | 0.10% | 65,132 |
| Jan 19, 2026 | 9.89 | 9.89 | 9.87 | 9.87 | 9.75 | -0.20% | 24,593 |
| Jan 16, 2026 | 9.88 | 9.89 | 9.87 | 9.89 | 9.77 | 0.10% | 29,720 |
| Jan 15, 2026 | 9.88 | 9.88 | 9.86 | 9.88 | 9.76 | 0.10% | 5,048 |
| Jan 14, 2026 | 9.88 | 9.88 | 9.86 | 9.87 | 9.75 | - | 48,028 |
| Jan 13, 2026 | 9.87 | 9.89 | 9.87 | 9.87 | 9.75 | - | 46,506 |
| Jan 12, 2026 | 9.88 | 9.88 | 9.86 | 9.87 | 9.75 | 0.10% | 23,819 |
| Jan 9, 2026 | 9.88 | 9.88 | 9.86 | 9.86 | 9.74 | -0.20% | 71,102 |
| Jan 8, 2026 | 9.89 | 9.89 | 9.86 | 9.88 | 9.76 | 0.10% | 187,590 |
| Jan 7, 2026 | 9.88 | 9.89 | 9.87 | 9.87 | 9.75 | -0.10% | 51,172 |
| Jan 6, 2026 | 9.88 | 9.89 | 9.87 | 9.88 | 9.76 | - | 10,906 |
| Jan 5, 2026 | 9.89 | 9.89 | 9.87 | 9.88 | 9.76 | - | 42,145 |
| Jan 2, 2026 | 9.91 | 9.91 | 9.88 | 9.88 | 9.76 | -0.30% | 64,144 |
| Dec 31, 2025 | 9.92 | 9.93 | 9.91 | 9.91 | 9.75 | -0.20% | 18,786 |
| Dec 30, 2025 | 9.93 | 9.93 | 9.91 | 9.93 | 9.77 | 0.10% | 38,544 |
| Dec 29, 2025 | 9.92 | 9.93 | 9.90 | 9.92 | 9.76 | -0.10% | 68,237 |
| Dec 24, 2025 | 9.92 | 9.93 | 9.88 | 9.93 | 9.77 | 0.10% | 50,042 |
| Dec 23, 2025 | 9.88 | 9.92 | 9.87 | 9.92 | 9.76 | 0.30% | 227,176 |
| Dec 22, 2025 | 9.89 | 9.90 | 9.88 | 9.89 | 9.73 | - | 95,039 |
| Dec 19, 2025 | 9.89 | 9.89 | 9.87 | 9.89 | 9.73 | - | 28,570 |
| Dec 18, 2025 | 9.86 | 9.89 | 9.86 | 9.89 | 9.73 | 0.10% | 126,571 |
| Dec 17, 2025 | 9.88 | 9.88 | 9.86 | 9.88 | 9.72 | 0.10% | 74,429 |
| Dec 16, 2025 | 9.87 | 9.87 | 9.85 | 9.87 | 9.71 | - | 64,757 |
| Dec 15, 2025 | 9.87 | 9.87 | 9.84 | 9.87 | 9.71 | 0.10% | 59,604 |
| Dec 12, 2025 | 9.86 | 9.87 | 9.85 | 9.86 | 9.70 | - | 20,614 |
| Dec 11, 2025 | 9.85 | 9.86 | 9.84 | 9.86 | 9.70 | 0.10% | 62,936 |
| Dec 10, 2025 | 9.85 | 9.86 | 9.84 | 9.85 | 9.69 | - | 55,656 |
| Dec 9, 2025 | 9.83 | 9.85 | 9.83 | 9.85 | 9.69 | 0.10% | 231,905 |
| Dec 8, 2025 | 9.85 | 9.85 | 9.83 | 9.84 | 9.68 | - | 38,485 |
| Dec 5, 2025 | 9.85 | 9.85 | 9.82 | 9.84 | 9.68 | -0.10% | 59,992 |
| Dec 4, 2025 | 9.83 | 9.85 | 9.83 | 9.85 | 9.69 | - | 105,514 |
| Dec 3, 2025 | 9.85 | 9.85 | 9.83 | 9.85 | 9.69 | - | 88,217 |
| Dec 2, 2025 | 9.83 | 9.86 | 9.83 | 9.85 | 9.69 | 0.10% | 102,782 |