ASX:NDQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	62.20	62.26	62.05	62.22	62.22	0.65%	198,097
May 28, 2026	61.87	62.14	61.63	61.82	61.82	-0.06%	270,145
May 27, 2026	61.60	61.95	61.60	61.86	61.86	0.98%	316,425
May 26, 2026	61.31	61.49	61.08	61.26	61.26	-0.39%	275,322
May 25, 2026	61.28	61.55	61.28	61.50	61.50	1.10%	340,383
May 22, 2026	60.80	60.94	60.74	60.83	60.83	0.43%	224,300
May 21, 2026	60.00	60.70	59.98	60.57	60.57	1.10%	295,417
May 20, 2026	59.85	60.00	59.64	59.91	59.91	0.54%	258,957
May 19, 2026	59.70	59.83	59.52	59.59	59.59	-0.30%	561,287
May 18, 2026	60.03	60.04	59.63	59.77	59.77	-0.65%	314,120
May 15, 2026	60.44	60.56	60.08	60.16	60.16	0.40%	304,884
May 14, 2026	59.80	60.15	59.77	59.92	59.92	0.82%	250,909
May 13, 2026	59.04	59.47	59.00	59.43	59.43	-0.05%	226,228
May 12, 2026	59.61	59.65	59.40	59.46	59.46	-0.10%	399,382
May 11, 2026	59.42	59.63	59.36	59.52	59.52	1.67%	648,759
May 8, 2026	58.40	58.59	58.40	58.54	58.54	0.60%	277,363
May 7, 2026	58.13	58.20	58.07	58.19	58.19	1.39%	274,059
May 6, 2026	57.50	57.81	57.32	57.39	57.39	0.35%	253,090
May 5, 2026	56.82	57.28	56.80	57.19	57.19	0.69%	467,906
May 4, 2026	56.58	56.93	56.58	56.80	56.80	0.82%	408,996
May 1, 2026	56.22	56.38	56.22	56.34	56.34	0.41%	794,882
Apr 30, 2026	56.50	56.87	56.11	56.11	56.11	0.30%	287,950
Apr 29, 2026	55.62	55.94	55.58	55.94	55.94	-0.02%	158,404
Apr 28, 2026	56.09	56.19	55.90	55.95	55.95	-0.46%	166,443
Apr 27, 2026	56.18	56.34	56.16	56.21	56.21	0.92%	274,232
Apr 24, 2026	55.65	55.78	55.63	55.70	55.70	0.74%	246,198
Apr 23, 2026	55.43	55.50	55.13	55.29	55.29	0.86%	192,063
Apr 22, 2026	54.84	54.94	54.80	54.82	54.82	-0.18%	224,826
Apr 21, 2026	54.70	54.92	54.70	54.92	54.92	0.49%	305,689
Apr 20, 2026	54.74	54.75	54.56	54.65	54.65	0.96%	231,373
Apr 17, 2026	54.15	54.23	54.04	54.13	54.13	0.22%	187,870
Apr 16, 2026	53.92	54.06	53.84	54.01	54.01	1.37%	524,836
Apr 15, 2026	53.43	53.54	53.28	53.28	53.28	0.74%	304,938
Apr 14, 2026	52.66	52.95	52.65	52.89	52.89	1.40%	191,517
Apr 13, 2026	52.14	52.25	52.06	52.16	52.16	-0.34%	210,806
Apr 10, 2026	52.20	52.41	52.18	52.34	52.34	0.46%	261,556
Apr 9, 2026	52.08	52.13	51.97	52.10	52.10	-0.19%	259,369
Apr 8, 2026	51.86	52.20	51.76	52.20	52.20	1.87%	1,029,404
Apr 7, 2026	51.20	51.53	51.20	51.24	51.24	1.14%	291,602
Apr 2, 2026	51.11	51.19	50.64	50.66	50.66	-0.45%	338,115
Apr 1, 2026	50.78	50.99	50.70	50.89	50.89	2.35%	1,114,716
Mar 31, 2026	49.32	49.89	49.14	49.72	49.72	0.02%	286,304
Mar 30, 2026	50.54	50.54	49.34	49.71	49.71	-1.84%	278,229
Mar 27, 2026	50.64	50.79	50.54	50.64	50.64	-0.90%	211,631
Mar 26, 2026	51.18	51.39	51.10	51.10	51.10	-0.14%	105,904
Mar 25, 2026	50.88	51.17	50.88	51.17	51.17	0.63%	257,069
Mar 24, 2026	50.50	51.00	50.50	50.85	50.85	1.15%	269,212
Mar 23, 2026	50.17	50.28	49.98	50.27	50.27	-0.71%	382,559
Mar 20, 2026	50.85	50.99	50.63	50.63	50.63	-1.02%	251,886
Mar 19, 2026	51.16	51.22	51.03	51.15	51.15	-0.91%	305,215