Skip to main content
Betashares Nasdaq 100 ETF - Currency Hedged (ASX:HNDQ)
Australia flag Australia · Delayed Price · Currency is AUD
49.10
+1.58 (3.32%)
Last updated: Mar 10, 2026, 11:59 AM AEST

ASX:HNDQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202648.0448.0847.2447.5247.52-3.94%242,874
Mar 6, 202649.3149.4949.2749.4749.470.06%20,960
Mar 5, 202649.5049.7449.2749.4449.442.21%44,868
Mar 4, 202648.8448.8448.2248.3748.37-0.80%29,816
Mar 3, 202649.2049.2248.7648.7648.760.14%37,275
Mar 2, 202648.6548.9548.4148.6948.69-1.04%93,644
Feb 27, 202649.2349.2549.1049.2049.20-1.07%39,521
Feb 26, 202650.0050.0949.7349.7349.731.02%17,609
Feb 25, 202649.1849.3449.1249.2349.230.70%48,173
Feb 24, 202648.7548.9048.7048.8948.890.18%39,493
Feb 23, 202649.1949.2348.7648.8048.80-0.20%44,438
Feb 20, 202648.7748.9848.7748.9048.90-0.27%36,907
Feb 19, 202649.0350.1048.9449.0349.030.53%15,583
Feb 18, 202648.7148.7948.5448.7748.770.87%36,570
Feb 17, 202648.6148.7548.2848.3548.35-0.74%30,633
Feb 16, 202648.5948.8348.5948.7148.710.23%27,258
Feb 13, 202648.7848.8248.5748.6048.60-2.25%74,931
Feb 12, 202649.6749.7349.5049.7249.720.06%29,432
Feb 11, 202649.5749.7549.5349.6949.69-0.08%75,702
Feb 10, 202649.7849.8349.6349.7349.730.61%21,278
Feb 9, 202649.2049.7149.2049.4349.433.11%54,722
Feb 6, 202647.9448.1647.4947.9447.94-2.20%125,439
Feb 5, 202649.5049.5048.8549.0249.02-1.72%224,322
Feb 4, 202650.0750.0749.7349.8849.88-2.10%54,074
Feb 3, 202650.7350.9950.7050.9550.952.54%219,887
Feb 2, 202649.9950.2149.4949.6949.69-2.03%67,785
Jan 30, 202650.9451.1350.4450.7250.72-1.21%79,935
Jan 29, 202651.3251.4051.0951.3451.340.08%55,930
Jan 28, 202651.0851.4951.0851.3051.300.83%37,252
Jan 27, 202650.6250.8850.6050.8850.881.09%44,337
Jan 23, 202650.1650.3550.1250.3350.330.54%25,079
Jan 22, 202650.0050.1449.9950.0650.061.38%20,605
Jan 21, 202649.4849.4849.1749.3849.38-0.52%33,636
Jan 20, 202649.7049.7849.6049.6449.64-0.10%32,019
Jan 19, 202649.9349.9349.6649.6949.69-1.68%66,449
Jan 16, 202650.3050.5450.3050.5450.540.96%30,422
Jan 15, 202650.1650.3850.0650.0650.06-1.15%46,026
Jan 14, 202650.7050.7450.6450.6450.640.02%15,898
Jan 13, 202650.7150.7550.5950.6350.630.64%47,514
Jan 12, 202650.7550.7550.3150.3150.310.10%18,611
Jan 9, 202650.3450.3450.1650.2650.26-0.36%19,970
Jan 8, 202650.4650.5550.4450.4450.44-0.02%15,630
Jan 7, 202650.5250.5450.4550.4550.450.58%22,812
Jan 6, 202650.0450.1649.9650.1650.160.68%12,327
Jan 5, 202649.7349.9549.5149.8249.82-0.58%55,564
Jan 2, 202649.7950.1149.7750.1150.110.12%8,189
Dec 31, 202550.0350.1850.0350.0550.05-0.58%29,444
Dec 30, 202550.5450.5450.2250.3450.34-0.24%41,530
Dec 29, 202550.6350.6350.4250.4650.460.14%70,934
Dec 24, 202550.3450.4350.3450.3950.390.40%7,437
Dec 23, 202550.2050.2850.1850.1950.190.06%10,288
Dec 22, 202550.0050.1750.0050.1650.161.62%33,237
Dec 19, 202549.3049.4349.2149.3649.361.11%23,785
Dec 18, 202548.7948.8248.6448.8248.82-1.17%112,579
Dec 17, 202549.4149.5149.3749.4049.400.61%20,232
Dec 16, 202549.4449.4748.9849.1049.10-1.37%47,794
Dec 15, 202550.6050.6049.5049.7849.78-1.45%24,229
Dec 12, 202550.5550.6550.4950.5150.510.62%29,416
Dec 11, 202550.7150.7350.0050.2050.20-0.67%58,989
Dec 10, 202550.5550.5850.4650.5450.54-0.02%16,168
Dec 9, 202550.6050.6250.5350.5550.55-0.39%55,539
Dec 8, 202550.6850.7750.5950.7550.750.32%60,362
Dec 5, 202550.2650.5950.2650.5950.590.28%85,371
Dec 4, 202550.5150.5150.4050.4550.45-0.16%111,769
Dec 3, 202550.2050.5350.2050.5350.531.30%36,418
Dec 2, 202549.9550.0449.8649.8849.880.48%38,684
Dec 1, 202550.0950.1749.6449.6449.64-0.50%21,011
Nov 28, 202549.7949.8949.7749.8949.890.22%22,969
Nov 27, 202549.7349.8349.7349.7849.780.59%32,348
Nov 26, 202549.4949.5349.2649.4949.491.00%53,577
Nov 25, 202549.0849.0848.9549.0049.001.98%55,980
Nov 24, 202547.9048.1647.9048.0548.051.31%107,249
Nov 21, 202547.3347.5847.1747.4347.43-4.20%144,309
Nov 20, 202549.0349.5149.0349.5149.512.82%33,375
Nov 19, 202548.2548.3848.1048.1548.15-0.84%83,268
Nov 18, 202549.1649.1648.3148.5648.56-2.08%80,477
Nov 17, 202549.3449.6449.1849.5949.590.83%44,644
Nov 14, 202549.3349.3749.1749.1849.18-2.56%42,247
Nov 13, 202550.3450.4750.0850.4750.47-0.08%30,521
Nov 12, 202550.3750.5450.3350.5150.510.06%31,543
Nov 11, 202550.5350.5850.4550.4850.480.98%30,226
Nov 10, 202549.6450.0349.6049.9949.990.79%57,056
Nov 7, 202549.7349.7349.3749.6049.60-1.68%49,640
Nov 6, 202550.4550.5250.2750.4550.450.82%30,688
Nov 5, 202550.1950.1949.6050.0450.04-1.55%75,286
Nov 4, 202551.2451.2450.8350.8350.83-0.63%36,531
Nov 3, 202551.3351.3351.0551.1551.15-0.35%49,688
Oct 31, 202551.3151.3951.2551.3351.33-0.14%76,240
Oct 30, 202551.3951.7551.3051.4051.40-0.08%102,271
Oct 29, 202551.2851.4751.2851.4451.441.06%69,998
Oct 28, 202550.9751.0050.8950.9050.900.79%39,821
Oct 27, 202550.3850.5150.3850.5050.501.75%40,416
Oct 24, 202549.5449.6549.5449.6349.631.06%69,443
Oct 23, 202549.0849.1948.9049.1149.11-0.95%14,488
Oct 22, 202549.5149.6049.4049.5849.580.04%15,779
Oct 21, 202549.5849.6849.5649.5649.560.83%14,439
Oct 20, 202549.0649.1948.8849.1549.151.65%26,302
Oct 17, 202548.4848.6348.3548.3548.35-0.92%27,854
Oct 16, 202548.8748.8748.7048.8048.800.35%22,804
Oct 15, 202548.5048.6348.4448.6348.630.16%21,046