ASX:NDQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	51.86	51.88	51.66	51.71	51.71	-0.96%	252,869
Feb 26, 2026	52.20	52.50	52.13	52.21	52.21	0.67%	299,265
Feb 25, 2026	51.85	52.18	51.81	51.86	51.86	0.12%	174,736
Feb 24, 2026	51.63	51.82	51.60	51.80	51.80	0.33%	129,012
Feb 23, 2026	51.99	52.00	51.51	51.63	51.63	-0.88%	222,661
Feb 20, 2026	51.80	52.17	51.69	52.09	52.09	0.12%	279,008
Feb 19, 2026	51.91	52.16	51.90	52.03	52.03	0.83%	194,096
Feb 18, 2026	51.36	51.64	51.25	51.60	51.60	0.80%	267,169
Feb 17, 2026	51.42	51.60	51.17	51.19	51.19	-0.54%	209,891
Feb 16, 2026	51.45	51.64	51.45	51.47	51.47	0.21%	184,676
Feb 13, 2026	51.48	51.59	51.25	51.36	51.36	-1.78%	542,525
Feb 12, 2026	52.14	52.31	51.95	52.29	52.29	0.04%	220,291
Feb 11, 2026	52.47	52.58	52.18	52.27	52.27	-0.65%	211,247
Feb 10, 2026	52.55	52.65	52.41	52.61	52.61	-0.09%	207,593
Feb 9, 2026	52.41	52.95	52.41	52.66	52.66	1.90%	533,118
Feb 6, 2026	51.80	51.95	51.55	51.68	51.68	-1.82%	307,013
Feb 5, 2026	53.00	53.08	52.50	52.64	52.64	-0.87%	240,520
Feb 4, 2026	53.16	53.29	53.02	53.10	53.10	-2.34%	290,463
Feb 3, 2026	54.60	54.79	54.18	54.37	54.37	1.55%	252,633
Feb 2, 2026	53.76	54.01	53.33	53.54	53.54	-1.18%	973,300
Jan 30, 2026	54.12	54.27	53.91	54.18	54.18	-0.09%	333,450
Jan 29, 2026	54.75	54.78	54.22	54.23	54.23	-1.40%	202,910
Jan 28, 2026	54.73	55.08	54.51	55.00	55.00	-0.20%	285,263
Jan 27, 2026	54.88	55.15	54.79	55.11	55.11	0.22%	211,884
Jan 23, 2026	54.89	55.11	54.81	54.99	54.99	-0.15%	152,876
Jan 22, 2026	55.21	55.47	55.04	55.07	55.07	0.40%	167,176
Jan 21, 2026	55.00	55.00	54.63	54.85	54.85	-0.60%	212,633
Jan 20, 2026	55.40	55.53	55.17	55.18	55.18	-0.67%	206,331
Jan 19, 2026	56.35	56.37	55.55	55.55	55.55	-1.45%	387,283
Jan 16, 2026	56.20	56.41	56.19	56.37	56.37	0.32%	107,998
Jan 15, 2026	56.17	56.26	56.07	56.19	56.19	-0.65%	147,388
Jan 14, 2026	56.60	56.85	56.56	56.56	56.56	0.16%	115,997
Jan 13, 2026	56.48	56.72	56.38	56.47	56.47	0.39%	114,983
Jan 12, 2026	56.70	56.99	56.21	56.25	56.25	0.20%	144,231
Jan 9, 2026	56.23	56.29	56.05	56.14	56.14	-0.28%	138,650
Jan 8, 2026	56.18	56.32	56.16	56.30	56.30	0.84%	112,147
Jan 7, 2026	55.96	56.25	55.77	55.83	55.83	0.11%	142,950
Jan 6, 2026	55.85	55.86	55.70	55.77	55.77	-0.18%	168,754
Jan 5, 2026	55.72	55.89	55.52	55.87	55.87	-0.18%	294,170
Jan 2, 2026	56.00	56.19	55.77	55.97	55.97	0.05%	432,919
Dec 31, 2025	56.10	56.11	55.84	55.94	55.94	-0.23%	142,709
Dec 30, 2025	56.21	56.22	56.02	56.07	56.07	-0.16%	118,705
Dec 29, 2025	56.25	56.35	56.12	56.16	56.16	-0.04%	215,310
Dec 24, 2025	56.28	56.34	56.15	56.18	56.18	-0.18%	151,062
Dec 23, 2025	56.41	56.49	56.27	56.28	56.28	-0.53%	160,208
Dec 22, 2025	56.50	56.73	56.50	56.58	56.58	1.20%	207,448
Dec 19, 2025	55.75	55.95	55.63	55.91	55.91	1.10%	210,310
Dec 18, 2025	55.22	55.46	55.11	55.30	55.30	-0.98%	256,151
Dec 17, 2025	55.68	55.91	55.65	55.85	55.85	1.05%	137,884
Dec 16, 2025	55.95	55.95	55.21	55.27	55.27	-1.36%	199,302