Betashares Nasdaq Next Gen 100 ETF (ASX:JNDQ)
Australia · Delayed Price · Currency is AUD 17.83
+0.16 (0.91%)
At close: Aug 1, 2025, 4:00 PM AEST
ASX:JNDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.86 | 17.86 | 17.83 | 17.83 | - | 0.91% | 199 |
| Jul 30, 2025 | 17.69 | 17.69 | 17.62 | 17.67 | - | -0.06% | 978 |
| Jul 29, 2025 | 17.68 | 17.68 | 17.65 | 17.68 | - | - | 4 |
| Jul 28, 2025 | 17.67 | 17.68 | 17.65 | 17.68 | - | 0.68% | 171 |
| Jul 25, 2025 | 17.52 | 17.56 | 17.51 | 17.56 | - | 0.63% | 223 |
| Jul 24, 2025 | 17.46 | 17.46 | 17.45 | 17.45 | - | - | 16 |
| Jul 23, 2025 | 17.47 | 17.47 | 17.45 | 17.45 | - | 0.46% | 39 |
| Jul 22, 2025 | 17.36 | 17.40 | 17.36 | 17.37 | - | 0.35% | 30 |
| Jul 21, 2025 | 17.90 | 17.90 | 17.31 | 17.31 | - | -0.17% | 2,640 |
| Jul 18, 2025 | 17.34 | 17.36 | 17.33 | 17.34 | - | 1.23% | 178 |
| Jul 17, 2025 | 17.15 | 17.15 | 17.13 | 17.13 | - | 0.88% | 931 |
| Jul 16, 2025 | 17.06 | 17.06 | 16.96 | 16.98 | - | -0.67% | 200 |
| Jul 15, 2025 | 17.03 | 17.10 | 17.03 | 17.10 | - | 1.15% | 78 |
| Jul 14, 2025 | 18.00 | 18.00 | 16.79 | 16.90 | - | -1.00% | 1,098 |
| Jul 11, 2025 | 17.10 | 17.10 | 17.06 | 17.07 | - | -0.18% | 1,569 |
| Jul 10, 2025 | 16.99 | 17.14 | 16.99 | 17.10 | - | 0.53% | 1,116 |
| Jul 9, 2025 | 16.99 | 17.01 | 16.99 | 17.01 | - | -0.29% | 125 |
| Jul 8, 2025 | 17.09 | 17.09 | 17.00 | 17.06 | - | -0.06% | 87 |
| Jul 7, 2025 | 17.00 | 17.10 | 17.00 | 17.07 | - | 0.83% | 181 |
| Jul 4, 2025 | 16.94 | 16.97 | 16.93 | 16.93 | - | -0.24% | 501 |
| Jul 3, 2025 | 16.88 | 16.97 | 16.88 | 16.97 | - | 1.25% | 118 |
| Jul 2, 2025 | 16.75 | 16.82 | 16.75 | 16.76 | - | -0.18% | 16 |
| Jul 1, 2025 | 17.00 | 17.00 | 16.79 | 16.79 | - | -2.67% | 59 |
| Jun 30, 2025 | 17.18 | 17.25 | 17.18 | 17.25 | - | 0.41% | 2,307 |
| Jun 27, 2025 | 17.16 | 17.18 | 17.16 | 17.18 | - | 0.29% | 7 |
| Jun 26, 2025 | 17.15 | 17.15 | 17.13 | 17.13 | - | 0.41% | 30 |
| Jun 23, 2025 | 17.00 | 17.06 | 16.99 | 17.06 | - | 0.95% | 308 |
| Jun 20, 2025 | 16.93 | 16.93 | 16.89 | 16.90 | - | -0.41% | 524 |
| Jun 19, 2025 | 16.50 | 16.97 | 16.50 | 16.97 | - | 0.59% | 48 |
| Jun 16, 2025 | 16.70 | 16.90 | 16.70 | 16.87 | - | 0.48% | 1,428 |
| Jun 13, 2025 | 16.89 | 16.89 | 16.73 | 16.79 | - | -0.65% | 2,466 |
| Jun 12, 2025 | 16.96 | 16.98 | 16.90 | 16.90 | - | -0.88% | 52 |
| Jun 11, 2025 | 17.05 | 17.10 | 17.05 | 17.05 | - | -0.23% | 78 |
| Jun 10, 2025 | 17.04 | 17.09 | 17.04 | 17.09 | - | 0.59% | 342 |
| Jun 6, 2025 | 16.94 | 16.99 | 16.93 | 16.99 | - | - | 3,339 |
| Jun 5, 2025 | 17.07 | 17.07 | 16.96 | 16.99 | - | -0.47% | 1,065 |
| Jun 4, 2025 | 17.07 | 17.07 | 17.06 | 17.07 | - | 1.97% | 626 |
| Jun 3, 2025 | 16.64 | 16.74 | 16.64 | 16.74 | - | 0.60% | 602 |
| Jun 2, 2025 | 16.83 | 16.83 | 16.64 | 16.64 | - | -1.48% | 5,639 |
| May 30, 2025 | 16.88 | 16.90 | 16.84 | 16.89 | - | -1.97% | 38 |
| May 29, 2025 | 17.00 | 17.23 | 17.00 | 17.23 | - | 1.41% | 130 |
| May 28, 2025 | 16.95 | 17.00 | 16.94 | 16.99 | - | 1.31% | 609 |
| May 27, 2025 | 16.70 | 16.77 | 16.70 | 16.77 | - | 0.60% | 328 |
| May 26, 2025 | 16.76 | 16.76 | 16.67 | 16.67 | - | -0.95% | 592 |
| May 23, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | - | 0.18% | 1 |
| May 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | -1.58% | 35 |
| May 21, 2025 | 17.19 | 17.19 | 17.06 | 17.07 | - | -0.41% | 925 |
| May 20, 2025 | 17.10 | 17.14 | 17.04 | 17.14 | - | 0.65% | 689 |
| May 19, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | - | 0.18% | 6 |
| May 16, 2025 | 17.03 | 17.06 | 16.99 | 17.00 | - | 0.59% | 4,064 |