Betashares Wealthbuilder Nasdaq Geared Complex ETF (ASX:GNDQ)
Australia
· Delayed Price · Currency is AUD 33.83
-0.02 (-0.06%)
Apr 29, 2026, 3:49 PM AEST
ASX:GNDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.02 | 34.02 | 33.83 | 33.85 | 33.85 | -0.79% | 4,340 |
| Apr 27, 2026 | 34.06 | 34.24 | 34.06 | 34.12 | 34.12 | 1.37% | 6,472 |
| Apr 24, 2026 | 33.57 | 33.70 | 33.57 | 33.66 | 33.66 | 1.39% | 5,871 |
| Apr 23, 2026 | 33.39 | 33.45 | 33.11 | 33.20 | 33.20 | 0.97% | 1,050 |
| Apr 22, 2026 | 32.87 | 32.92 | 32.85 | 32.88 | 32.88 | 0.06% | 5,677 |
| Apr 21, 2026 | 32.72 | 32.87 | 32.72 | 32.86 | 32.86 | 0.70% | 6,919 |
| Apr 20, 2026 | 32.72 | 32.76 | 32.56 | 32.63 | 32.63 | 1.37% | 21,608 |
| Apr 17, 2026 | 32.22 | 32.31 | 32.16 | 32.19 | 32.19 | 0.50% | 7,760 |
| Apr 16, 2026 | 32.00 | 32.15 | 31.95 | 32.03 | 32.03 | 1.81% | 7,904 |
| Apr 15, 2026 | 31.63 | 31.68 | 31.39 | 31.46 | 31.46 | 1.19% | 19,336 |
| Apr 14, 2026 | 30.91 | 31.14 | 30.91 | 31.09 | 31.09 | 2.37% | 11,908 |
| Apr 13, 2026 | 30.33 | 30.49 | 30.26 | 30.37 | 30.37 | -0.69% | 4,278 |
| Apr 10, 2026 | 30.33 | 30.65 | 30.33 | 30.58 | 30.58 | 0.82% | 13,824 |
| Apr 9, 2026 | 30.32 | 30.36 | 30.19 | 30.33 | 30.33 | -0.26% | 895 |
| Apr 8, 2026 | 30.21 | 30.50 | 30.12 | 30.41 | 30.41 | 2.74% | 10,255 |
| Apr 7, 2026 | 29.30 | 29.88 | 29.30 | 29.60 | 29.60 | 1.96% | 5,237 |
| Apr 2, 2026 | 29.58 | 29.69 | 29.00 | 29.03 | 29.03 | -0.72% | 11,253 |
| Apr 1, 2026 | 28.80 | 29.24 | 28.80 | 29.24 | 29.24 | 3.69% | 6,151 |
| Mar 31, 2026 | 27.80 | 28.26 | 27.65 | 28.20 | 28.20 | 0.28% | 7,585 |
| Mar 30, 2026 | 28.93 | 28.93 | 27.75 | 28.12 | 28.12 | -2.80% | 5,653 |
| Mar 27, 2026 | 29.03 | 29.06 | 28.86 | 28.93 | 28.93 | -1.93% | 40,889 |
| Mar 26, 2026 | 29.54 | 29.71 | 29.50 | 29.50 | 29.50 | 0.17% | 1,507 |
| Mar 25, 2026 | 29.32 | 29.47 | 29.32 | 29.45 | 29.45 | 1.31% | 4,129 |
| Mar 24, 2026 | 29.42 | 29.42 | 29.07 | 29.07 | 29.07 | 1.57% | 28,388 |
| Mar 23, 2026 | 28.66 | 28.68 | 28.40 | 28.62 | 28.62 | -1.75% | 11,205 |
| Mar 20, 2026 | 29.48 | 29.48 | 29.01 | 29.13 | 29.13 | -1.15% | 4,318 |
| Mar 19, 2026 | 29.69 | 29.69 | 29.40 | 29.47 | 29.47 | -1.60% | 3,511 |
| Mar 18, 2026 | 29.57 | 29.97 | 29.57 | 29.95 | 29.95 | 1.29% | 2,263 |
| Mar 17, 2026 | 29.78 | 29.78 | 29.52 | 29.57 | 29.57 | -0.67% | 4,857 |
| Mar 16, 2026 | 29.73 | 29.81 | 29.54 | 29.77 | 29.77 | 0.78% | 489 |
| Mar 13, 2026 | 29.52 | 29.68 | 29.38 | 29.54 | 29.54 | 0.20% | 1,891 |
| Mar 12, 2026 | 29.72 | 29.72 | 29.33 | 29.48 | 29.48 | -1.37% | 6,889 |
| Mar 11, 2026 | 30.24 | 30.24 | 29.89 | 29.89 | 29.89 | -0.76% | 4,575 |
| Mar 10, 2026 | 29.91 | 30.36 | 29.91 | 30.12 | 30.12 | 3.19% | 3,127 |
| Mar 9, 2026 | 29.65 | 29.65 | 28.98 | 29.19 | 29.19 | -5.13% | 19,780 |
| Mar 6, 2026 | 30.93 | 30.93 | 30.63 | 30.77 | 30.77 | 0.42% | 14,774 |
| Mar 5, 2026 | 30.67 | 30.69 | 30.50 | 30.64 | 30.64 | 1.76% | 1,878 |
| Mar 4, 2026 | 30.05 | 30.27 | 29.96 | 30.11 | 30.11 | 1.31% | 3,728 |
| Mar 3, 2026 | 30.10 | 30.11 | 29.70 | 29.72 | 29.72 | 0.03% | 2,589 |
| Mar 2, 2026 | 29.51 | 30.03 | 29.51 | 29.71 | 29.71 | -1.26% | 7,260 |
| Feb 27, 2026 | 30.22 | 30.22 | 30.06 | 30.09 | 30.09 | -1.47% | 2,566 |
| Feb 26, 2026 | 30.80 | 30.80 | 30.50 | 30.54 | 30.54 | 1.16% | 7,889 |
| Feb 25, 2026 | 30.42 | 30.47 | 30.19 | 30.19 | 30.19 | - | 3,632 |
| Feb 24, 2026 | 30.05 | 30.19 | 30.01 | 30.19 | 30.19 | 0.63% | 4,441 |
| Feb 23, 2026 | 30.39 | 30.39 | 29.95 | 30.00 | 30.00 | -1.38% | 14,929 |
| Feb 20, 2026 | 30.12 | 30.47 | 30.12 | 30.42 | 30.42 | 0.03% | 4,075 |
| Feb 19, 2026 | 30.48 | 31.12 | 30.35 | 30.41 | 30.41 | 1.30% | 563 |
| Feb 18, 2026 | 29.81 | 30.02 | 29.67 | 30.02 | 30.02 | 1.35% | 6,594 |
| Feb 17, 2026 | 29.78 | 30.00 | 29.61 | 29.62 | 29.62 | -0.94% | 5,652 |
| Feb 16, 2026 | 29.87 | 30.03 | 29.84 | 29.90 | 29.90 | 0.34% | 2,571 |
| Feb 13, 2026 | 29.89 | 29.93 | 29.70 | 29.80 | 29.80 | -2.74% | 8,151 |
| Feb 12, 2026 | 30.51 | 30.64 | 30.35 | 30.64 | 30.64 | 0.10% | 3,438 |
| Feb 11, 2026 | 30.84 | 30.85 | 30.56 | 30.61 | 30.61 | -0.97% | 3,121 |
| Feb 10, 2026 | 30.89 | 30.94 | 30.78 | 30.91 | 30.91 | -0.19% | 8,298 |
| Feb 9, 2026 | 30.96 | 31.25 | 30.96 | 30.97 | 30.97 | 2.92% | 6,177 |
| Feb 6, 2026 | 30.10 | 30.33 | 30.00 | 30.09 | 30.09 | -2.97% | 10,063 |
| Feb 5, 2026 | 31.46 | 31.46 | 30.86 | 31.01 | 31.01 | -1.37% | 9,832 |
| Feb 4, 2026 | 31.65 | 31.65 | 31.35 | 31.44 | 31.44 | -3.71% | 6,050 |
| Feb 3, 2026 | 32.81 | 32.96 | 32.41 | 32.65 | 32.65 | 2.51% | 12,216 |
| Feb 2, 2026 | 32.14 | 32.23 | 31.68 | 31.85 | 31.85 | -1.67% | 8,416 |
| Jan 30, 2026 | 32.49 | 32.50 | 32.18 | 32.39 | 32.39 | -0.28% | 17,323 |
| Jan 29, 2026 | 33.00 | 33.00 | 32.48 | 32.48 | 32.48 | -2.32% | 4,249 |
| Jan 28, 2026 | 33.02 | 33.25 | 32.90 | 33.25 | 33.25 | -0.15% | 22,395 |
| Jan 27, 2026 | 33.10 | 33.32 | 33.05 | 33.30 | 33.30 | 0.39% | 3,157 |
| Jan 23, 2026 | 33.12 | 33.29 | 33.02 | 33.17 | 33.17 | -0.39% | 5,044 |
| Jan 22, 2026 | 33.47 | 33.63 | 33.26 | 33.30 | 33.30 | 0.73% | 8,990 |
| Jan 21, 2026 | 33.10 | 33.11 | 32.92 | 33.06 | 33.06 | -0.84% | 16,540 |
| Jan 20, 2026 | 33.59 | 33.66 | 33.34 | 33.34 | 33.34 | -1.27% | 5,968 |
| Jan 19, 2026 | 34.17 | 34.17 | 33.70 | 33.77 | 33.77 | -2.09% | 26,855 |
| Jan 16, 2026 | 34.30 | 34.52 | 34.30 | 34.49 | 34.49 | 0.61% | 6,229 |
| Jan 15, 2026 | 34.25 | 34.37 | 34.21 | 34.28 | 34.28 | -1.24% | 4,802 |
| Jan 14, 2026 | 34.81 | 34.90 | 34.71 | 34.71 | 34.71 | 0.35% | 3,259 |
| Jan 13, 2026 | 34.68 | 34.69 | 34.53 | 34.59 | 34.59 | 0.52% | 5,242 |
| Jan 12, 2026 | 34.84 | 34.84 | 34.34 | 34.41 | 34.41 | 0.44% | 1,962 |
| Jan 9, 2026 | 34.43 | 34.43 | 34.23 | 34.26 | 34.26 | -0.35% | 18,190 |
| Jan 8, 2026 | 34.41 | 34.45 | 34.32 | 34.38 | 34.38 | 1.27% | 895 |
| Jan 7, 2026 | 34.21 | 34.35 | 33.95 | 33.95 | 33.95 | -0.06% | 1,967 |
| Jan 6, 2026 | 34.02 | 34.05 | 33.87 | 33.97 | 33.97 | -0.09% | 16,743 |
| Jan 5, 2026 | 33.80 | 34.03 | 33.80 | 34.00 | 34.00 | -0.53% | 2,525 |
| Jan 2, 2026 | 34.40 | 34.44 | 33.98 | 34.18 | 34.18 | -0.61% | 5,132 |
| Dec 31, 2025 | 34.28 | 34.39 | 34.09 | 34.39 | 34.39 | 0.53% | 1,833 |
| Dec 30, 2025 | 34.41 | 34.41 | 34.21 | 34.21 | 34.21 | -0.67% | 3,311 |
| Dec 29, 2025 | 34.50 | 34.64 | 34.33 | 34.44 | 34.44 | 0.32% | 16,026 |
| Dec 24, 2025 | 34.44 | 34.45 | 34.30 | 34.33 | 34.33 | -0.58% | 1,587 |
| Dec 23, 2025 | 34.60 | 34.64 | 34.42 | 34.53 | 34.53 | -0.66% | 3,519 |
| Dec 22, 2025 | 34.82 | 34.83 | 34.73 | 34.76 | 34.76 | 1.88% | 1,327 |
| Dec 19, 2025 | 33.95 | 34.12 | 33.90 | 34.12 | 34.12 | 1.73% | 1,676 |
| Dec 18, 2025 | 33.49 | 33.58 | 33.39 | 33.54 | 33.54 | -1.53% | 14,348 |
| Dec 17, 2025 | 34.09 | 34.12 | 33.88 | 34.06 | 34.06 | 1.49% | 5,591 |
| Dec 16, 2025 | 33.90 | 33.93 | 33.50 | 33.56 | 33.56 | -1.90% | 4,539 |
| Dec 15, 2025 | 35.00 | 35.00 | 33.93 | 34.21 | 34.21 | -1.98% | 4,984 |
| Dec 12, 2025 | 34.90 | 34.94 | 34.81 | 34.90 | 34.90 | 0.58% | 7,987 |
| Dec 11, 2025 | 35.06 | 35.06 | 34.61 | 34.70 | 34.70 | -1.22% | 2,363 |
| Dec 10, 2025 | 35.08 | 35.15 | 34.99 | 35.13 | 35.13 | 0.37% | 18,766 |
| Dec 9, 2025 | 35.25 | 35.32 | 35.00 | 35.00 | 35.00 | -0.68% | 5,204 |
| Dec 8, 2025 | 35.26 | 35.29 | 35.16 | 35.24 | 35.24 | -0.28% | 7,433 |
| 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 |