Betashares Wealthbuilder Nasdaq Geared Complex ETF (ASX:GNDQ)
Australia
· Delayed Price · Currency is AUD 35.34
+0.11 (0.31%)
At close: Dec 5, 2025
ASX:GNDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.24 | 35.34 | 35.20 | 35.34 | 35.34 | 0.31% | 6,170 |
| Dec 4, 2025 | 35.34 | 35.34 | 35.17 | 35.23 | 35.23 | -0.68% | 9,843 |
| Dec 3, 2025 | 35.50 | 35.53 | 35.39 | 35.47 | 35.47 | 0.85% | 1,258 |
| Dec 2, 2025 | 35.32 | 35.39 | 35.13 | 35.17 | 35.17 | 0.92% | 4,061 |
| Dec 1, 2025 | 35.44 | 35.44 | 34.85 | 34.85 | 34.85 | -1.33% | 4,030 |
| Nov 28, 2025 | 35.15 | 35.61 | 35.10 | 35.32 | 35.32 | 0.60% | 4,496 |
| Nov 27, 2025 | 35.29 | 35.29 | 35.11 | 35.11 | 35.11 | -0.09% | 16,934 |
| Nov 26, 2025 | 35.20 | 35.20 | 35.04 | 35.14 | 35.14 | 0.40% | 5,650 |
| Nov 25, 2025 | 35.00 | 35.00 | 34.87 | 35.00 | 35.00 | 3.18% | 5,478 |
| Nov 24, 2025 | 33.82 | 34.08 | 33.82 | 33.92 | 33.92 | 1.62% | 3,919 |
| Nov 21, 2025 | 33.21 | 33.47 | 33.17 | 33.38 | 33.38 | -5.22% | 36,824 |
| Nov 20, 2025 | 34.83 | 35.30 | 34.83 | 35.22 | 35.22 | 4.14% | 5,541 |
| Nov 19, 2025 | 33.70 | 34.03 | 33.65 | 33.82 | 33.82 | -1.31% | 18,229 |
| Nov 18, 2025 | 34.57 | 34.67 | 34.15 | 34.27 | 34.27 | -2.28% | 37,106 |
| Nov 17, 2025 | 34.82 | 35.15 | 34.60 | 35.07 | 35.07 | 1.71% | 8,840 |
| Nov 14, 2025 | 34.72 | 34.81 | 34.48 | 34.48 | 34.48 | -3.34% | 9,788 |
| Nov 13, 2025 | 35.68 | 35.69 | 35.36 | 35.67 | 35.67 | -0.89% | 16,822 |
| Nov 12, 2025 | 35.99 | 36.04 | 35.75 | 35.99 | 35.99 | 0.14% | 5,382 |
| Nov 11, 2025 | 35.90 | 36.03 | 35.87 | 35.94 | 35.94 | 1.38% | 4,168 |
| Nov 10, 2025 | 35.43 | 35.54 | 35.28 | 35.45 | 35.45 | -0.11% | 12,424 |
| Nov 7, 2025 | 35.54 | 35.54 | 35.29 | 35.49 | 35.49 | -1.64% | 26,010 |
| Nov 6, 2025 | 36.11 | 36.19 | 35.95 | 36.08 | 36.08 | 0.95% | 1,986 |
| Nov 5, 2025 | 35.87 | 35.90 | 35.52 | 35.74 | 35.74 | -1.54% | 18,502 |
| Nov 4, 2025 | 36.66 | 36.66 | 36.25 | 36.30 | 36.30 | -0.47% | 30,330 |
| Nov 3, 2025 | 36.50 | 36.60 | 36.43 | 36.47 | 36.47 | -0.79% | 21,145 |
| Oct 31, 2025 | 36.57 | 36.80 | 36.57 | 36.76 | 36.76 | 0.77% | 4,020 |
| Oct 30, 2025 | 36.72 | 36.80 | 36.44 | 36.48 | 36.48 | 0.11% | 35,452 |
| Oct 29, 2025 | 36.45 | 36.46 | 36.25 | 36.44 | 36.44 | 0.94% | 29,969 |
| Oct 28, 2025 | 36.19 | 36.23 | 36.10 | 36.10 | 36.10 | 0.42% | 3,685 |
| Oct 27, 2025 | 35.83 | 35.97 | 35.81 | 35.95 | 35.95 | 1.87% | 7,274 |
| Oct 24, 2025 | 35.16 | 35.30 | 35.09 | 35.29 | 35.29 | 1.20% | 6,432 |
| Oct 23, 2025 | 34.83 | 34.97 | 34.70 | 34.87 | 34.87 | -1.11% | 8,511 |
| Oct 22, 2025 | 35.26 | 35.28 | 35.12 | 35.26 | 35.26 | 0.11% | 8,201 |
| Oct 21, 2025 | 35.11 | 35.24 | 35.10 | 35.22 | 35.22 | 1.18% | 17,593 |
| Oct 20, 2025 | 34.71 | 34.81 | 34.53 | 34.81 | 34.81 | 1.49% | 59,323 |
| Oct 17, 2025 | 34.23 | 34.36 | 34.14 | 34.30 | 34.30 | -0.58% | 5,896 |
| Oct 16, 2025 | 34.48 | 34.52 | 34.38 | 34.50 | 34.50 | 1.05% | 1,925 |
| Oct 15, 2025 | 34.23 | 34.23 | 34.03 | 34.14 | 34.14 | -0.50% | 8,691 |
| Oct 14, 2025 | 34.24 | 34.49 | 34.24 | 34.31 | 34.31 | 0.91% | 15,070 |
| Oct 13, 2025 | 33.90 | 34.09 | 33.89 | 34.00 | 34.00 | -1.99% | 21,262 |
| Oct 10, 2025 | 34.78 | 34.78 | 34.66 | 34.69 | 34.69 | 0.78% | 1,706 |
| Oct 9, 2025 | 34.55 | 34.67 | 34.42 | 34.42 | 34.42 | 0.70% | 2,936 |
| Oct 8, 2025 | 34.05 | 34.19 | 33.95 | 34.18 | 34.18 | 0.43% | 5,265 |
| Oct 7, 2025 | 33.94 | 34.04 | 33.86 | 34.04 | 34.04 | 0.31% | 5,630 |
| Oct 6, 2025 | 35.50 | 35.50 | 33.84 | 33.93 | 33.93 | -0.79% | 6,741 |
| Oct 3, 2025 | 34.06 | 34.23 | 34.01 | 34.20 | 34.20 | 1.33% | 6,111 |
| Oct 2, 2025 | 33.70 | 33.83 | 33.70 | 33.75 | 33.75 | 1.41% | 4,833 |
| Oct 1, 2025 | 33.40 | 33.40 | 33.25 | 33.28 | 33.28 | -0.27% | 4,719 |
| Sep 30, 2025 | 33.64 | 33.64 | 33.31 | 33.37 | 33.37 | -0.98% | 10,010 |
| Sep 29, 2025 | 33.68 | 33.72 | 33.63 | 33.70 | 33.70 | 0.90% | 3,910 |
| Sep 26, 2025 | 33.40 | 33.51 | 33.31 | 33.40 | 33.40 | 0.33% | 9,536 |
| Sep 25, 2025 | 33.33 | 33.39 | 33.25 | 33.29 | 33.29 | -0.03% | 3,523 |
| Sep 24, 2025 | 33.50 | 33.50 | 33.25 | 33.30 | 33.30 | -1.57% | 6,396 |
| Sep 23, 2025 | 33.68 | 33.87 | 33.68 | 33.83 | 33.83 | 1.02% | 14,299 |
| Sep 22, 2025 | 33.45 | 33.55 | 33.45 | 33.49 | 33.49 | 1.12% | 9,344 |
| Sep 19, 2025 | 33.00 | 33.15 | 33.00 | 33.12 | 33.12 | 1.38% | 14,595 |
| Sep 18, 2025 | 32.41 | 32.78 | 32.41 | 32.67 | 32.67 | 1.55% | 15,088 |
| Sep 17, 2025 | 32.20 | 32.20 | 32.07 | 32.17 | 32.17 | -0.77% | 5,596 |
| Sep 16, 2025 | 32.16 | 32.42 | 32.16 | 32.42 | 32.42 | 1.31% | 5,731 |
| Sep 15, 2025 | 32.00 | 32.00 | 31.86 | 32.00 | 32.00 | 0.79% | 1,569 |
| Sep 12, 2025 | 31.79 | 31.79 | 31.65 | 31.75 | 31.75 | -0.13% | 5,784 |
| Sep 11, 2025 | 31.87 | 31.89 | 31.79 | 31.79 | 31.79 | -0.34% | 6,963 |
| Sep 10, 2025 | 32.07 | 32.07 | 31.85 | 31.90 | 31.90 | 0.79% | 5,208 |
| Sep 9, 2025 | 31.84 | 31.87 | 31.64 | 31.65 | 31.65 | -0.47% | 6,257 |
| Sep 8, 2025 | 32.09 | 32.09 | 31.80 | 31.80 | 31.80 | -0.90% | 2,169 |
| Sep 5, 2025 | 32.11 | 32.15 | 32.05 | 32.09 | 32.09 | 1.81% | 1,211 |
| Sep 4, 2025 | 31.24 | 31.59 | 31.24 | 31.52 | 31.52 | 0.51% | 2,401 |
| Sep 3, 2025 | 31.30 | 31.38 | 31.22 | 31.36 | 31.36 | -0.16% | 9,096 |
| Sep 2, 2025 | 31.37 | 31.43 | 31.31 | 31.41 | 31.41 | 0.19% | 2,018 |
| Sep 1, 2025 | 31.65 | 31.65 | 31.27 | 31.35 | 31.35 | -1.75% | 9,982 |
| Aug 29, 2025 | 32.04 | 32.11 | 31.91 | 31.91 | 31.91 | 0.28% | 7,683 |
| Aug 28, 2025 | 31.80 | 31.88 | 31.66 | 31.82 | 31.82 | -0.69% | 4,740 |
| Aug 27, 2025 | 32.00 | 32.11 | 32.00 | 32.04 | 32.04 | 0.53% | 14,607 |
| Aug 26, 2025 | 31.90 | 31.90 | 31.65 | 31.87 | 31.87 | -0.16% | 1,037 |
| Aug 25, 2025 | 32.15 | 32.17 | 31.92 | 31.92 | 31.92 | 0.47% | 29,149 |
| Aug 22, 2025 | 31.86 | 31.86 | 31.70 | 31.77 | 31.77 | -0.63% | 9,223 |
| Aug 21, 2025 | 31.91 | 32.08 | 31.85 | 31.97 | 31.97 | 0.19% | 3,309 |
| Aug 20, 2025 | 32.04 | 32.04 | 31.85 | 31.91 | 31.91 | -1.39% | 16,855 |
| Aug 19, 2025 | 32.54 | 32.54 | 32.30 | 32.36 | 32.36 | 0.09% | 6,513 |
| Aug 18, 2025 | 32.47 | 32.47 | 32.30 | 32.33 | 32.33 | -0.80% | 5,292 |
| Aug 15, 2025 | 32.50 | 32.69 | 32.50 | 32.59 | 32.59 | 1.05% | 6,909 |
| Aug 14, 2025 | 32.39 | 32.39 | 32.14 | 32.25 | 32.25 | -0.65% | 13,592 |
| Aug 13, 2025 | 32.47 | 32.50 | 32.41 | 32.46 | 32.46 | 1.60% | 2,877 |
| Aug 12, 2025 | 32.00 | 32.03 | 31.85 | 31.95 | 31.95 | -0.30% | 5,484 |
| Aug 11, 2025 | 32.09 | 32.10 | 31.99 | 32.05 | 32.05 | 1.57% | 3,325 |
| Aug 8, 2025 | 31.66 | 31.76 | 31.55 | 31.55 | 31.55 | 0.16% | 6,967 |
| Aug 7, 2025 | 31.51 | 31.73 | 31.50 | 31.50 | 31.50 | 1.22% | 2,834 |
| Aug 6, 2025 | 31.09 | 31.14 | 30.97 | 31.12 | 31.12 | -1.86% | 8,119 |
| Aug 5, 2025 | 31.54 | 31.71 | 31.52 | 31.71 | 31.71 | 3.05% | 12,842 |
| Aug 4, 2025 | 30.80 | 30.80 | 30.66 | 30.77 | 30.77 | -3.15% | 20,937 |
| Aug 1, 2025 | 31.90 | 31.90 | 31.71 | 31.77 | 31.77 | -2.31% | 4,806 |
| Jul 31, 2025 | 32.00 | 32.63 | 32.00 | 32.52 | 32.52 | 2.94% | 4,192 |
| Jul 30, 2025 | 31.64 | 31.64 | 31.47 | 31.59 | 31.59 | 0.16% | 5,325 |
| Jul 29, 2025 | 31.55 | 31.62 | 31.52 | 31.54 | 31.54 | 0.61% | 4,685 |
| Jul 28, 2025 | 31.35 | 31.36 | 31.18 | 31.35 | 31.35 | 1.39% | 2,352 |
| Jul 25, 2025 | 30.84 | 31.00 | 30.80 | 30.92 | 30.92 | 1.05% | 6,824 |
| Jul 24, 2025 | 30.78 | 30.80 | 30.59 | 30.60 | 30.60 | -0.52% | 6,730 |
| Jul 23, 2025 | 30.94 | 30.94 | 30.69 | 30.76 | 30.76 | -1.22% | 8,066 |
| Jul 22, 2025 | 31.27 | 31.50 | 31.14 | 31.14 | 31.14 | -0.03% | 3,983 |
| Jul 21, 2025 | 31.22 | 31.22 | 31.10 | 31.15 | 31.15 | -0.51% | 5,821 |