ASX:NDQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	53.40	53.46	53.26	53.28	53.28	0.47%	235,828
Aug 22, 2025	53.16	53.16	53.01	53.03	53.03	-0.62%	188,374
Aug 21, 2025	53.22	53.44	53.13	53.36	53.36	0.24%	190,864
Aug 20, 2025	53.29	53.42	53.17	53.23	53.23	-0.99%	294,649
Aug 19, 2025	53.78	53.82	53.67	53.76	53.76	0.17%	202,746
Aug 18, 2025	53.76	53.82	53.64	53.67	53.67	-0.61%	222,667
Aug 15, 2025	53.93	54.12	53.93	54.00	54.00	0.82%	376,903
Aug 14, 2025	53.66	53.67	53.46	53.56	53.56	-0.39%	228,168
Aug 13, 2025	53.81	53.88	53.76	53.77	53.77	0.84%	163,348
Aug 12, 2025	53.24	53.37	53.18	53.32	53.32	-0.06%	222,372
Aug 11, 2025	53.38	53.45	53.34	53.35	53.35	0.85%	170,072
Aug 8, 2025	52.93	53.07	52.89	52.90	52.90	0.15%	141,364
Aug 7, 2025	52.89	53.02	52.76	52.82	52.82	0.80%	145,757
Aug 6, 2025	52.25	52.43	52.20	52.40	52.40	-1.15%	205,138
Aug 5, 2025	52.80	53.03	52.77	53.01	53.01	1.98%	224,613
Aug 4, 2025	51.93	52.01	51.87	51.98	51.98	-1.96%	386,634
Aug 1, 2025	53.11	53.19	52.96	53.02	53.02	-1.63%	542,114
Jul 31, 2025	53.87	54.10	53.87	53.90	53.90	1.99%	338,843
Jul 30, 2025	52.80	52.88	52.67	52.85	52.85	-0.02%	199,711
Jul 29, 2025	52.80	52.93	52.77	52.86	52.86	0.48%	139,664
Jul 28, 2025	52.43	52.61	52.31	52.61	52.61	1.02%	153,856
Jul 25, 2025	51.94	52.19	51.94	52.08	52.08	0.64%	125,708
Jul 24, 2025	51.90	51.93	51.66	51.75	51.75	-0.12%	234,509
Jul 23, 2025	51.95	51.99	51.77	51.81	51.81	-1.07%	462,452
Jul 22, 2025	52.31	52.47	52.28	52.37	52.37	0.17%	180,060
Jul 21, 2025	52.29	52.36	52.24	52.28	52.28	-0.34%	155,511
Jul 18, 2025	52.39	52.46	52.27	52.46	52.46	0.65%	237,327
Jul 17, 2025	51.66	52.12	51.65	52.12	52.12	1.14%	277,795
Jul 16, 2025	51.62	51.63	51.47	51.53	51.53	-0.21%	156,863
Jul 15, 2025	51.39	51.71	51.32	51.64	51.64	1.55%	167,709
Jul 14, 2025	50.83	50.97	50.74	50.85	50.85	-0.31%	129,498
Jul 11, 2025	51.09	51.10	50.84	51.01	51.01	-0.51%	178,170
Jul 10, 2025	51.48	51.50	51.27	51.27	51.27	0.23%	162,115
Jul 9, 2025	51.29	51.34	51.09	51.15	51.15	-0.27%	126,068
Jul 8, 2025	51.35	51.45	51.09	51.29	51.29	-0.33%	312,557
Jul 7, 2025	51.23	51.54	51.22	51.46	51.46	0.65%	333,722
Jul 4, 2025	51.14	51.23	51.06	51.13	51.13	0.65%	243,632
Jul 3, 2025	50.69	50.89	50.66	50.80	50.80	0.53%	132,177
Jul 2, 2025	50.39	50.55	50.36	50.53	50.53	-0.35%	237,336
Jul 1, 2025	50.80	51.01	50.67	50.71	50.71	-1.55%	391,159
Jun 30, 2025	51.42	51.61	51.40	51.51	51.02	0.72%	350,391
Jun 27, 2025	51.03	51.16	50.95	51.14	50.65	0.59%	215,919
Jun 26, 2025	50.75	50.86	50.68	50.84	50.36	-0.06%	280,856
Jun 25, 2025	50.81	50.88	50.69	50.87	50.39	0.59%	169,476
Jun 24, 2025	50.53	50.62	50.40	50.57	50.09	1.04%	262,282
Jun 23, 2025	49.72	50.13	49.63	50.05	49.57	0.60%	276,994
Jun 20, 2025	49.70	49.75	49.63	49.75	49.28	-	139,679
Jun 19, 2025	49.66	49.79	49.47	49.75	49.28	-0.08%	253,771
Jun 18, 2025	49.76	49.94	49.71	49.79	49.32	-	272,984
Jun 17, 2025	49.74	49.94	49.67	49.79	49.32	0.20%	178,383