ASX:NDQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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