BetaShares NASDAQ 100 ETF (ASX:NDQ)
Australia · Delayed Price · Currency is AUD 56.39
+0.33 (0.59%)
Oct 10, 2025, 4:10 PM AEST
ASX:NDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.04% | 157,397 |
| Oct 5, 2025 | 55.60 | 55.60 | 55.55 | 55.57 | 55.57 | -0.38% | 38,761 |
| 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 |
| Sep 26, 2025 | 55.00 | 55.04 | 54.85 | 55.00 | 55.00 | 0.33% | 92,768 |
| Sep 25, 2025 | 54.85 | 54.96 | 54.77 | 54.82 | 54.82 | 0.11% | 109,717 |
| Sep 24, 2025 | 54.95 | 54.99 | 54.72 | 54.76 | 54.76 | -1.17% | 194,132 |
| Sep 23, 2025 | 55.25 | 55.42 | 55.24 | 55.41 | 55.41 | 0.76% | 183,531 |
| Sep 22, 2025 | 55.00 | 55.07 | 54.95 | 54.99 | 54.99 | 0.60% | 182,711 |
| Sep 19, 2025 | 54.53 | 54.66 | 54.47 | 54.66 | 54.66 | 0.85% | 202,174 |
| Sep 18, 2025 | 53.91 | 54.26 | 53.85 | 54.20 | 54.20 | 1.16% | 229,120 |
| Sep 17, 2025 | 53.53 | 53.67 | 53.48 | 53.58 | 53.58 | -0.43% | 138,918 |
| Sep 16, 2025 | 53.61 | 53.83 | 53.60 | 53.81 | 53.81 | 0.82% | 186,936 |
| Sep 15, 2025 | 53.38 | 53.41 | 53.29 | 53.37 | 53.37 | -0.02% | 177,317 |
| Sep 14, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.38% | 126,757 |
| Sep 12, 2025 | 53.07 | 53.18 | 53.00 | 53.18 | 53.18 | -0.09% | 120,938 |
| Sep 11, 2025 | 53.17 | 53.26 | 53.13 | 53.23 | 53.23 | - | 112,129 |
| Sep 10, 2025 | 53.39 | 53.45 | 53.22 | 53.23 | 53.23 | 0.26% | 98,237 |
| Sep 9, 2025 | 53.11 | 53.20 | 53.02 | 53.09 | 53.09 | -0.21% | 122,182 |
| Sep 8, 2025 | 53.38 | 53.44 | 53.17 | 53.20 | 53.20 | -0.60% | 117,181 |
| Sep 5, 2025 | 53.46 | 53.54 | 53.44 | 53.52 | 53.52 | 1.15% | 139,689 |
| Sep 4, 2025 | 52.69 | 52.97 | 52.66 | 52.91 | 52.91 | 0.49% | 326,658 |
| Sep 3, 2025 | 52.65 | 52.69 | 52.55 | 52.65 | 52.65 | -0.08% | 140,192 |
| Sep 2, 2025 | 52.58 | 52.74 | 52.55 | 52.69 | 52.69 | 0.21% | 166,485 |
| Sep 1, 2025 | 52.89 | 52.94 | 52.58 | 52.58 | 52.58 | -1.44% | 564,145 |
| Aug 29, 2025 | 53.44 | 53.47 | 53.30 | 53.35 | 53.35 | 0.38% | 117,883 |
| Aug 28, 2025 | 53.07 | 53.22 | 53.01 | 53.15 | 53.15 | -0.54% | 246,557 |
| Aug 27, 2025 | 53.40 | 53.51 | 53.33 | 53.44 | 53.44 | 0.39% | 225,073 |
| Aug 26, 2025 | 53.26 | 53.28 | 52.91 | 53.23 | 53.23 | -0.09% | 385,214 |
| 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 |