Betashares Nasdaq 100 ETF - Currency Hedged (ASX:HNDQ)
Australia
· Delayed Price · Currency is AUD 50.59
+0.14 (0.28%)
At close: Dec 5, 2025
ASX:HNDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.26 | 50.59 | 50.26 | 50.59 | 50.59 | 0.28% | 85,371 |
| Dec 4, 2025 | 50.51 | 50.51 | 50.40 | 50.45 | 50.45 | -0.16% | 111,769 |
| Dec 3, 2025 | 50.20 | 50.53 | 50.20 | 50.53 | 50.53 | 1.30% | 36,418 |
| Dec 2, 2025 | 49.95 | 50.04 | 49.86 | 49.88 | 49.88 | 0.48% | 38,684 |
| Dec 1, 2025 | 50.09 | 50.17 | 49.64 | 49.64 | 49.64 | -0.50% | 21,011 |
| Nov 28, 2025 | 49.79 | 49.89 | 49.77 | 49.89 | 49.89 | 0.22% | 22,969 |
| Nov 27, 2025 | 49.73 | 49.83 | 49.73 | 49.78 | 49.78 | 0.59% | 32,348 |
| Nov 26, 2025 | 49.49 | 49.53 | 49.26 | 49.49 | 49.49 | 1.00% | 53,577 |
| Nov 25, 2025 | 49.08 | 49.08 | 48.95 | 49.00 | 49.00 | 1.98% | 55,980 |
| Nov 24, 2025 | 47.90 | 48.16 | 47.90 | 48.05 | 48.05 | 1.31% | 107,249 |
| Nov 21, 2025 | 47.33 | 47.58 | 47.17 | 47.43 | 47.43 | -4.20% | 144,309 |
| Nov 20, 2025 | 49.03 | 49.51 | 49.03 | 49.51 | 49.51 | 2.82% | 33,375 |
| Nov 19, 2025 | 48.25 | 48.38 | 48.10 | 48.15 | 48.15 | -0.84% | 83,268 |
| Nov 18, 2025 | 49.16 | 49.16 | 48.31 | 48.56 | 48.56 | -2.08% | 80,477 |
| Nov 17, 2025 | 49.34 | 49.64 | 49.18 | 49.59 | 49.59 | 0.83% | 44,644 |
| Nov 14, 2025 | 49.33 | 49.37 | 49.17 | 49.18 | 49.18 | -2.56% | 42,247 |
| Nov 13, 2025 | 50.34 | 50.47 | 50.08 | 50.47 | 50.47 | -0.08% | 30,521 |
| Nov 12, 2025 | 50.37 | 50.54 | 50.33 | 50.51 | 50.51 | 0.06% | 31,543 |
| Nov 11, 2025 | 50.53 | 50.58 | 50.45 | 50.48 | 50.48 | 0.98% | 30,226 |
| Nov 10, 2025 | 49.64 | 50.03 | 49.60 | 49.99 | 49.99 | 0.79% | 57,056 |
| Nov 7, 2025 | 49.73 | 49.73 | 49.37 | 49.60 | 49.60 | -1.68% | 49,640 |
| Nov 6, 2025 | 50.45 | 50.52 | 50.27 | 50.45 | 50.45 | 0.82% | 30,688 |
| Nov 5, 2025 | 50.19 | 50.19 | 49.60 | 50.04 | 50.04 | -1.55% | 75,286 |
| Nov 4, 2025 | 51.24 | 51.24 | 50.83 | 50.83 | 50.83 | -0.63% | 36,531 |
| Nov 3, 2025 | 51.33 | 51.33 | 51.05 | 51.15 | 51.15 | -0.35% | 49,688 |
| Oct 31, 2025 | 51.31 | 51.39 | 51.25 | 51.33 | 51.33 | -0.14% | 76,240 |
| Oct 30, 2025 | 51.39 | 51.75 | 51.30 | 51.40 | 51.40 | -0.08% | 102,271 |
| Oct 29, 2025 | 51.28 | 51.47 | 51.28 | 51.44 | 51.44 | 1.06% | 69,998 |
| Oct 28, 2025 | 50.97 | 51.00 | 50.89 | 50.90 | 50.90 | 0.79% | 39,821 |
| Oct 27, 2025 | 50.38 | 50.51 | 50.38 | 50.50 | 50.50 | 1.75% | 40,416 |
| Oct 24, 2025 | 49.54 | 49.65 | 49.54 | 49.63 | 49.63 | 1.06% | 69,443 |
| Oct 23, 2025 | 49.08 | 49.19 | 48.90 | 49.11 | 49.11 | -0.95% | 14,488 |
| Oct 22, 2025 | 49.51 | 49.60 | 49.40 | 49.58 | 49.58 | 0.04% | 15,779 |
| Oct 21, 2025 | 49.58 | 49.68 | 49.56 | 49.56 | 49.56 | 0.83% | 14,439 |
| Oct 20, 2025 | 49.06 | 49.19 | 48.88 | 49.15 | 49.15 | 1.65% | 26,302 |
| Oct 17, 2025 | 48.48 | 48.63 | 48.35 | 48.35 | 48.35 | -0.92% | 27,854 |
| Oct 16, 2025 | 48.87 | 48.87 | 48.70 | 48.80 | 48.80 | 0.35% | 22,804 |
| Oct 15, 2025 | 48.50 | 48.63 | 48.44 | 48.63 | 48.63 | 0.16% | 21,046 |
| Oct 14, 2025 | 48.77 | 48.99 | 48.45 | 48.55 | 48.55 | -0.10% | 22,415 |
| Oct 13, 2025 | 48.30 | 48.64 | 48.23 | 48.60 | 48.60 | -1.84% | 77,535 |
| Oct 10, 2025 | 49.53 | 49.62 | 49.51 | 49.51 | 49.51 | -0.16% | 12,369 |
| Oct 9, 2025 | 49.60 | 49.68 | 49.52 | 49.59 | 49.59 | 1.14% | 26,615 |
| Oct 8, 2025 | 49.07 | 49.08 | 48.95 | 49.03 | 49.03 | -0.39% | 17,795 |
| Oct 7, 2025 | 49.15 | 49.23 | 49.14 | 49.22 | 49.22 | 0.31% | 14,057 |
| Oct 6, 2025 | 49.03 | 49.08 | 48.99 | 49.07 | 49.07 | -0.35% | 35,804 |
| Oct 3, 2025 | 49.16 | 49.36 | 49.10 | 49.24 | 49.24 | 0.47% | 86,359 |
| Oct 2, 2025 | 48.89 | 50.00 | 48.89 | 49.01 | 49.01 | 1.28% | 67,725 |
| Oct 1, 2025 | 48.53 | 48.53 | 48.39 | 48.39 | 48.39 | -0.29% | 22,043 |
| Sep 30, 2025 | 48.55 | 48.58 | 48.50 | 48.53 | 48.53 | 0.02% | 14,084 |
| Sep 29, 2025 | 48.45 | 48.55 | 48.43 | 48.52 | 48.52 | 0.77% | 18,974 |
| Sep 26, 2025 | 48.15 | 48.15 | 48.04 | 48.15 | 48.15 | -0.41% | 16,526 |
| Sep 25, 2025 | 48.39 | 48.45 | 48.35 | 48.35 | 48.35 | -0.41% | 10,855 |
| Sep 24, 2025 | 48.50 | 48.56 | 48.47 | 48.55 | 48.55 | -0.63% | 11,666 |
| Sep 23, 2025 | 48.85 | 48.86 | 48.80 | 48.86 | 48.86 | 0.66% | 36,473 |
| Sep 22, 2025 | 48.55 | 48.59 | 48.50 | 48.54 | 48.54 | 0.56% | 54,901 |
| Sep 19, 2025 | 48.29 | 48.33 | 48.23 | 48.27 | 48.27 | 0.44% | 37,079 |
| Sep 18, 2025 | 47.98 | 48.14 | 47.95 | 48.06 | 48.06 | 0.38% | 22,129 |
| Sep 17, 2025 | 47.93 | 47.93 | 47.84 | 47.88 | 47.88 | -0.21% | 21,612 |
| Sep 16, 2025 | 47.91 | 48.00 | 47.89 | 47.98 | 47.98 | 0.80% | 12,466 |
| Sep 15, 2025 | 47.55 | 47.60 | 47.48 | 47.60 | 47.60 | 0.44% | 103,275 |
| Sep 12, 2025 | 47.36 | 47.39 | 47.31 | 47.39 | 47.39 | 0.68% | 10,354 |
| Sep 11, 2025 | 47.10 | 47.15 | 47.06 | 47.07 | 47.07 | -0.15% | 19,924 |
| Sep 10, 2025 | 47.04 | 47.15 | 47.04 | 47.14 | 47.14 | 0.36% | 12,114 |
| Sep 9, 2025 | 46.94 | 46.99 | 46.89 | 46.97 | 46.97 | 0.38% | 19,491 |
| Sep 8, 2025 | 46.84 | 46.88 | 46.76 | 46.79 | 46.79 | -0.13% | 23,092 |
| Sep 5, 2025 | 46.70 | 46.85 | 46.70 | 46.85 | 46.85 | 1.32% | 21,424 |
| Sep 4, 2025 | 46.15 | 46.35 | 46.15 | 46.24 | 46.24 | 0.65% | 18,053 |
| Sep 3, 2025 | 45.98 | 45.98 | 45.90 | 45.94 | 45.94 | -0.43% | 15,000 |
| Sep 2, 2025 | 46.15 | 46.24 | 46.11 | 46.14 | 46.14 | -0.02% | 10,780 |
| Sep 1, 2025 | 46.34 | 46.39 | 46.11 | 46.15 | 46.15 | -1.18% | 36,912 |
| Aug 29, 2025 | 46.75 | 46.78 | 46.67 | 46.70 | 46.70 | 0.78% | 17,145 |
| Aug 28, 2025 | 46.30 | 46.44 | 46.28 | 46.34 | 46.34 | -0.26% | 13,107 |
| Aug 27, 2025 | 46.47 | 46.51 | 46.43 | 46.46 | 46.46 | 0.56% | 23,448 |
| Aug 26, 2025 | 46.26 | 46.26 | 46.05 | 46.20 | 46.20 | -0.39% | 134,800 |
| Aug 25, 2025 | 46.41 | 46.42 | 46.30 | 46.38 | 46.38 | 1.67% | 23,261 |
| Aug 22, 2025 | 45.77 | 45.77 | 45.62 | 45.62 | 45.62 | -0.65% | 27,267 |
| Aug 21, 2025 | 45.89 | 45.96 | 45.80 | 45.92 | 45.92 | -0.11% | 18,591 |
| Aug 20, 2025 | 46.09 | 46.09 | 45.90 | 45.97 | 45.97 | -1.52% | 32,377 |
| Aug 19, 2025 | 46.84 | 46.84 | 46.68 | 46.68 | 46.68 | -0.45% | 15,714 |
| Aug 18, 2025 | 46.90 | 46.97 | 46.88 | 46.89 | 46.89 | -0.42% | 9,400 |
| Aug 15, 2025 | 46.99 | 47.10 | 46.97 | 47.09 | 47.09 | 0.19% | 79,909 |
| Aug 14, 2025 | 47.09 | 47.10 | 47.00 | 47.00 | 47.00 | -0.15% | 34,831 |
| Aug 13, 2025 | 47.07 | 47.10 | 47.01 | 47.07 | 47.07 | 1.31% | 28,911 |
| Aug 12, 2025 | 46.48 | 46.54 | 46.43 | 46.46 | 46.46 | -0.45% | 19,392 |
| Aug 11, 2025 | 46.58 | 46.71 | 46.58 | 46.67 | 46.67 | 0.91% | 35,210 |
| Aug 8, 2025 | 46.26 | 46.35 | 46.25 | 46.25 | 46.25 | 0.24% | 49,076 |
| Aug 7, 2025 | 46.06 | 46.19 | 46.06 | 46.14 | 46.14 | 1.25% | 10,609 |
| Aug 6, 2025 | 45.33 | 45.57 | 45.33 | 45.57 | 45.57 | -0.72% | 20,141 |
| Aug 5, 2025 | 45.85 | 45.92 | 45.80 | 45.90 | 45.90 | 1.62% | 30,382 |
| Aug 4, 2025 | 45.04 | 45.18 | 45.01 | 45.17 | 45.17 | -1.22% | 22,777 |
| Aug 1, 2025 | 45.72 | 45.84 | 45.65 | 45.73 | 45.73 | -2.10% | 35,315 |
| Jul 31, 2025 | 46.57 | 46.76 | 46.56 | 46.71 | 46.71 | 1.28% | 29,154 |
| Jul 30, 2025 | 46.08 | 46.13 | 46.05 | 46.12 | 46.12 | -0.17% | 56,651 |
| Jul 29, 2025 | 46.19 | 46.23 | 46.17 | 46.20 | 46.20 | -0.11% | 17,933 |
| Jul 28, 2025 | 46.19 | 46.25 | 46.15 | 46.25 | 46.25 | 0.74% | 23,565 |
| Jul 25, 2025 | 45.94 | 45.98 | 45.90 | 45.91 | 45.91 | 0.07% | 19,090 |
| Jul 24, 2025 | 45.86 | 45.94 | 45.84 | 45.88 | 45.88 | 0.61% | 27,761 |
| Jul 23, 2025 | 45.61 | 45.62 | 45.51 | 45.60 | 45.60 | -0.24% | 14,093 |
| Jul 22, 2025 | 45.80 | 45.83 | 45.69 | 45.71 | 45.71 | 0.15% | 23,140 |
| Jul 21, 2025 | 45.64 | 45.66 | 45.60 | 45.64 | 45.64 | -0.09% | 7,355 |