ASX:NDQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.03	57.22	57.00	57.17	57.17	0.23%	110,461
Dec 4, 2025	57.20	57.36	57.01	57.04	57.04	-0.63%	169,738
Dec 3, 2025	57.34	57.45	57.22	57.40	57.40	0.79%	241,339
Dec 2, 2025	57.02	57.23	56.94	56.95	56.95	0.44%	181,203
Dec 1, 2025	57.24	57.43	56.67	56.70	56.70	-0.84%	301,472
Nov 28, 2025	56.95	57.18	56.95	57.18	57.18	0.33%	164,632
Nov 27, 2025	57.09	57.24	56.95	56.99	56.99	0.16%	214,833
Nov 26, 2025	56.88	57.04	56.87	56.90	56.90	0.26%	135,793
Nov 25, 2025	56.69	56.82	56.65	56.75	56.75	1.99%	192,617
Nov 24, 2025	55.51	55.99	55.51	55.64	55.64	1.04%	180,805
Nov 21, 2025	54.98	55.21	54.72	55.07	55.07	-3.52%	546,479
Nov 20, 2025	56.47	57.11	56.47	57.08	57.08	2.79%	342,175
Nov 19, 2025	55.41	55.77	55.30	55.53	55.53	-0.95%	578,390
Nov 18, 2025	56.41	56.49	55.88	56.06	56.06	-1.41%	376,913
Nov 17, 2025	56.37	56.95	56.26	56.86	56.86	1.10%	184,002
Nov 14, 2025	56.41	56.57	56.23	56.24	56.24	-2.21%	393,029
Nov 13, 2025	57.54	57.60	57.17	57.51	57.51	-0.62%	272,433
Nov 12, 2025	57.80	57.93	57.60	57.87	57.87	0.17%	189,040
Nov 11, 2025	57.65	57.91	57.65	57.77	57.77	0.87%	217,012
Nov 10, 2025	57.17	57.40	57.02	57.27	57.27	-0.02%	258,926
Nov 7, 2025	57.35	57.37	57.08	57.28	57.28	-1.12%	272,543
Nov 6, 2025	57.95	58.07	57.78	57.93	57.93	0.63%	163,019
Nov 5, 2025	57.75	57.75	57.32	57.57	57.57	-1.01%	510,109
Nov 4, 2025	58.48	58.56	58.10	58.16	58.16	-0.29%	363,014
Nov 3, 2025	58.36	58.53	58.27	58.33	58.33	-0.46%	264,948
Oct 31, 2025	58.46	58.65	58.40	58.60	58.60	0.51%	273,763
Oct 30, 2025	58.48	58.71	58.23	58.30	58.30	-	401,698
Oct 29, 2025	58.24	58.35	58.08	58.30	58.30	0.60%	474,302
Oct 28, 2025	58.03	58.12	57.94	57.95	57.95	0.26%	167,523
Oct 27, 2025	57.63	57.80	57.59	57.80	57.80	1.24%	242,633
Oct 24, 2025	56.84	57.09	56.84	57.09	57.09	0.85%	203,659
Oct 23, 2025	56.53	56.73	56.37	56.61	56.61	-0.70%	164,856
Oct 22, 2025	57.00	57.05	56.89	57.01	57.01	0.09%	271,043
Oct 21, 2025	56.85	57.04	56.83	56.96	56.96	0.78%	139,998
Oct 20, 2025	56.35	56.53	56.19	56.52	56.52	1.27%	246,312
Oct 17, 2025	56.06	56.06	55.78	55.81	55.81	-0.68%	266,586
Oct 16, 2025	56.10	56.25	55.95	56.19	56.19	0.55%	310,249
Oct 15, 2025	55.87	55.90	55.70	55.88	55.88	-0.25%	190,557
Oct 14, 2025	55.94	56.20	55.85	56.02	56.02	0.65%	443,908
Oct 13, 2025	55.61	55.81	55.52	55.66	55.66	-1.29%	481,497
Oct 10, 2025	56.47	56.51	56.36	56.39	56.39	0.59%	138,654
Oct 9, 2025	56.25	56.39	56.05	56.06	56.06	0.36%	191,266
Oct 8, 2025	55.68	55.91	55.58	55.86	55.86	0.36%	126,103
Oct 7, 2025	55.55	55.68	55.49	55.66	55.66	0.20%	139,920
Oct 6, 2025	55.60	55.62	55.44	55.55	55.55	-0.41%	157,397
Oct 3, 2025	55.64	55.86	55.62	55.78	55.78	0.81%	117,680
Oct 2, 2025	55.24	55.45	55.24	55.33	55.33	1.00%	110,945
Oct 1, 2025	54.90	54.93	54.75	54.78	54.78	-0.33%	211,573
Sep 30, 2025	55.12	55.19	54.86	54.96	54.96	-0.38%	161,470
Sep 29, 2025	55.20	55.28	55.15	55.17	55.17	0.31%	141,759