ASX:NDQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	53.11	53.19	52.96	53.02	53.02	-1.63%	453,106
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
Jun 16, 2025	49.64	49.88	49.58	49.69	49.22	0.36%	157,226
Jun 13, 2025	49.63	49.68	49.27	49.51	49.04	-0.74%	431,217
Jun 12, 2025	49.87	49.98	49.77	49.88	49.41	-0.04%	120,866
Jun 11, 2025	49.93	50.06	49.88	49.90	49.43	0.18%	155,220
Jun 10, 2025	49.74	50.17	49.69	49.81	49.34	0.65%	186,512
Jun 6, 2025	49.15	49.51	49.13	49.49	49.02	-0.40%	146,055
Jun 5, 2025	49.75	49.80	49.61	49.69	49.22	-0.44%	152,062
Jun 4, 2025	49.83	49.92	49.65	49.91	49.44	1.16%	171,939
Jun 3, 2025	49.07	49.38	49.07	49.34	48.87	1.21%	123,866
Jun 2, 2025	49.07	49.07	48.75	48.75	48.29	-1.14%	180,819
May 30, 2025	49.09	49.35	48.98	49.31	48.84	-2.07%	187,950
May 29, 2025	50.26	50.44	50.11	50.35	49.87	1.80%	288,209
May 28, 2025	49.37	49.53	49.32	49.46	48.99	1.92%	195,117
May 27, 2025	48.58	48.64	48.37	48.53	48.07	0.64%	111,943
May 26, 2025	48.35	48.38	48.11	48.22	47.76	-0.88%	148,905
May 23, 2025	48.99	49.04	48.65	48.65	48.19	-0.10%	139,412