Betashares Nasdaq 100 Equal Weight Etf fund (ASX:QNDQ)
Australia · Delayed Price · Currency is AUD 17.26
+0.04 (0.23%)
At close: Dec 4, 2025
ASX:QNDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.19 | 17.23 | 17.19 | 17.23 | 17.23 | -0.17% | 4,064 |
| Dec 4, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.23% | 116 |
| Dec 3, 2025 | 17.20 | 17.22 | 17.20 | 17.22 | 17.22 | 0.94% | 247 |
| Dec 2, 2025 | 17.08 | 17.08 | 17.06 | 17.06 | 17.06 | 0.24% | 1,678 |
| Dec 1, 2025 | 17.12 | 17.12 | 17.02 | 17.02 | 17.02 | -0.09% | 829 |
| Nov 27, 2025 | 17.07 | 17.07 | 17.04 | 17.04 | 17.04 | 0.62% | 17 |
| Nov 26, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.83% | 13 |
| Nov 24, 2025 | 16.79 | 16.82 | 16.79 | 16.79 | 16.79 | 1.39% | 5,869 |
| Nov 21, 2025 | 16.55 | 16.57 | 16.53 | 16.56 | 16.56 | -1.84% | 520 |
| Nov 20, 2025 | 16.86 | 16.87 | 16.86 | 16.87 | 16.87 | 0.42% | 276 |
| Nov 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.06% | 2 |
| Nov 18, 2025 | 16.99 | 16.99 | 16.81 | 16.81 | 16.81 | -1.06% | 102 |
| Nov 17, 2025 | 16.96 | 16.99 | 16.95 | 16.99 | 16.99 | 0.18% | 5,426 |
| Nov 14, 2025 | 17.00 | 17.01 | 16.93 | 16.96 | 16.96 | -1.11% | 21,787 |
| Nov 13, 2025 | 17.18 | 17.18 | 17.15 | 17.15 | 17.15 | -0.52% | 1,714 |
| Nov 12, 2025 | 17.22 | 17.24 | 17.22 | 17.24 | 17.24 | 0.29% | 14,380 |
| Nov 11, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.47% | 47 |
| Nov 10, 2025 | 17.12 | 17.13 | 17.11 | 17.11 | 17.11 | -0.41% | 10,026 |
| Nov 7, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.64% | 1 |
| Nov 6, 2025 | 17.33 | 17.33 | 17.29 | 17.29 | 17.29 | 0.61% | 21,372 |
| Nov 5, 2025 | 17.22 | 17.22 | 17.16 | 17.19 | 17.19 | -1.01% | 10,077 |
| Nov 4, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.34% | 4 |
| Nov 3, 2025 | 17.43 | 17.46 | 17.42 | 17.42 | 17.42 | 0.58% | 4,218 |
| Oct 31, 2025 | 17.36 | 17.37 | 17.32 | 17.32 | 17.32 | -0.23% | 11,237 |
| Oct 30, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.63% | 168 |
| Oct 29, 2025 | 17.48 | 17.48 | 17.43 | 17.47 | 17.47 | -1.08% | 21,733 |
| Oct 28, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.74% | 310 |
| Oct 24, 2025 | 17.48 | 17.53 | 17.47 | 17.53 | 17.53 | 0.40% | 742 |
| Oct 23, 2025 | 17.44 | 17.46 | 17.43 | 17.46 | 17.46 | 0.40% | 643 |
| Oct 21, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.52% | 18 |
| Oct 20, 2025 | 17.28 | 17.30 | 17.25 | 17.30 | 17.30 | 1.05% | 119 |
| Oct 17, 2025 | 17.16 | 17.16 | 17.12 | 17.12 | 17.12 | -0.52% | 2,842 |
| Oct 16, 2025 | 17.24 | 17.24 | 17.21 | 17.21 | 17.21 | 0.23% | 2,401 |
| Oct 15, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.23% | 5,000 |
| Oct 14, 2025 | 17.15 | 17.17 | 17.12 | 17.13 | 17.13 | 0.35% | 2,623 |
| Oct 13, 2025 | 17.06 | 17.08 | 17.03 | 17.07 | 17.07 | -1.16% | 408 |
| Oct 10, 2025 | 17.28 | 17.29 | 17.27 | 17.27 | 17.27 | 0.29% | 2,529 |
| Oct 9, 2025 | 17.25 | 17.30 | 17.22 | 17.22 | 17.22 | 0.35% | 391 |
| Oct 8, 2025 | 17.11 | 17.16 | 17.11 | 17.16 | 17.16 | 0.41% | 19 |
| Oct 7, 2025 | 17.13 | 17.13 | 17.09 | 17.09 | 17.09 | -0.29% | 1,422 |
| Oct 6, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.29% | 3 |
| Oct 3, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.59% | 631 |
| Oct 2, 2025 | 16.93 | 17.00 | 16.93 | 16.99 | 16.99 | 0.89% | 24 |
| Oct 1, 2025 | 16.86 | 16.86 | 16.84 | 16.84 | 16.84 | -0.82% | 5 |
| Sep 30, 2025 | 16.93 | 16.98 | 16.93 | 16.98 | 16.98 | - | 1,495 |
| Sep 29, 2025 | 16.94 | 16.98 | 16.94 | 16.98 | 16.98 | 1.13% | 17 |
| Sep 25, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.06% | 79 |
| Sep 24, 2025 | 16.85 | 16.85 | 16.79 | 16.80 | 16.80 | -0.53% | 2,054 |
| Sep 23, 2025 | 16.86 | 16.89 | 16.85 | 16.89 | 16.89 | 0.48% | 261 |
| Sep 22, 2025 | 16.80 | 16.81 | 16.80 | 16.81 | 16.81 | 0.42% | 1,170 |