Betashares Nasdaq 100 ETF - Currency Hedged (ASX:HNDQ)
Australia
· Delayed Price · Currency is AUD 53.03
-0.14 (-0.26%)
Last updated: Apr 29, 2026, 3:10 PM AEST
ASX:HNDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.92 | 53.07 | 52.90 | 53.07 | 53.07 | -0.20% | 94,406 |
| Apr 28, 2026 | 53.38 | 53.42 | 52.74 | 53.17 | 53.17 | -0.34% | 39,844 |
| Apr 27, 2026 | 53.18 | 53.49 | 53.18 | 53.35 | 53.35 | 1.29% | 57,050 |
| Apr 24, 2026 | 52.60 | 52.74 | 52.53 | 52.67 | 52.67 | 0.53% | 38,694 |
| Apr 23, 2026 | 52.66 | 52.66 | 52.20 | 52.39 | 52.39 | 0.46% | 43,874 |
| Apr 22, 2026 | 52.20 | 52.20 | 52.03 | 52.15 | 52.15 | 0.02% | 59,437 |
| Apr 21, 2026 | 51.93 | 52.15 | 51.93 | 52.14 | 52.14 | 1.22% | 52,622 |
| Apr 20, 2026 | 51.73 | 51.91 | 51.51 | 51.51 | 51.51 | 0.18% | 116,621 |
| Apr 17, 2026 | 51.48 | 51.50 | 51.41 | 51.42 | 51.42 | -0.12% | 43,685 |
| Apr 16, 2026 | 51.34 | 51.49 | 51.30 | 51.48 | 51.48 | 1.90% | 71,498 |
| Apr 15, 2026 | 50.59 | 50.65 | 50.52 | 50.52 | 50.52 | 1.41% | 84,977 |
| Apr 14, 2026 | 49.90 | 49.90 | 49.79 | 49.82 | 49.82 | 1.96% | 34,194 |
| Apr 13, 2026 | 48.63 | 48.97 | 48.63 | 48.86 | 48.86 | -0.77% | 81,638 |
| Apr 10, 2026 | 49.18 | 49.29 | 49.09 | 49.24 | 49.24 | 0.96% | 155,222 |
| Apr 9, 2026 | 48.81 | 48.82 | 48.71 | 48.77 | 48.77 | -0.79% | 80,120 |
| Apr 8, 2026 | 49.10 | 50.47 | 48.81 | 49.16 | 49.16 | 4.02% | 367,744 |
| Apr 7, 2026 | 47.00 | 48.20 | 47.00 | 47.26 | 47.26 | 1.66% | 23,511 |
| Apr 2, 2026 | 47.17 | 47.34 | 46.46 | 46.49 | 46.49 | -0.94% | 87,522 |
| Apr 1, 2026 | 46.89 | 46.93 | 46.74 | 46.93 | 46.93 | 3.58% | 64,337 |
| Mar 31, 2026 | 44.99 | 45.60 | 44.77 | 45.31 | 45.31 | -0.29% | 84,677 |
| Mar 30, 2026 | 45.55 | 45.55 | 45.02 | 45.44 | 45.44 | -2.61% | 84,635 |
| Mar 27, 2026 | 47.19 | 47.19 | 46.44 | 46.66 | 46.66 | -1.77% | 41,104 |
| Mar 26, 2026 | 47.50 | 47.66 | 47.40 | 47.50 | 47.50 | -0.44% | 20,630 |
| Mar 25, 2026 | 47.68 | 47.81 | 47.50 | 47.71 | 47.71 | 0.87% | 26,709 |
| Mar 24, 2026 | 47.77 | 47.80 | 47.30 | 47.30 | 47.30 | 0.96% | 54,883 |
| Mar 23, 2026 | 47.32 | 47.32 | 46.73 | 46.85 | 46.85 | -2.48% | 34,533 |
| Mar 20, 2026 | 48.20 | 48.20 | 48.02 | 48.04 | 48.04 | -0.10% | 53,962 |
| Mar 19, 2026 | 48.06 | 48.80 | 48.01 | 48.09 | 48.09 | -2.08% | 205,160 |
| Mar 18, 2026 | 48.85 | 49.11 | 48.80 | 49.11 | 49.11 | 1.34% | 21,068 |
| Mar 17, 2026 | 48.52 | 48.56 | 48.37 | 48.46 | 48.46 | 0.46% | 27,932 |
| Mar 16, 2026 | 48.14 | 48.34 | 48.02 | 48.24 | 48.24 | -0.31% | 154,055 |
| Mar 13, 2026 | 48.39 | 48.54 | 48.27 | 48.39 | 48.39 | -0.66% | 43,999 |
| Mar 12, 2026 | 49.00 | 49.00 | 48.64 | 48.71 | 48.71 | -1.32% | 23,896 |
| Mar 11, 2026 | 49.16 | 49.44 | 49.15 | 49.36 | 49.36 | 0.57% | 24,250 |
| Mar 10, 2026 | 48.98 | 49.20 | 48.93 | 49.08 | 49.08 | 3.28% | 133,572 |
| Mar 9, 2026 | 48.04 | 48.08 | 47.24 | 47.52 | 47.52 | -3.94% | 242,874 |
| Mar 6, 2026 | 49.31 | 49.49 | 49.27 | 49.47 | 49.47 | 0.06% | 20,960 |
| Mar 5, 2026 | 49.50 | 49.74 | 49.27 | 49.44 | 49.44 | 2.21% | 44,868 |
| Mar 4, 2026 | 48.84 | 48.84 | 48.22 | 48.37 | 48.37 | -0.80% | 29,816 |
| Mar 3, 2026 | 49.20 | 49.22 | 48.76 | 48.76 | 48.76 | 0.14% | 37,275 |
| Mar 2, 2026 | 48.65 | 48.95 | 48.41 | 48.69 | 48.69 | -1.04% | 93,644 |
| Feb 27, 2026 | 49.23 | 49.25 | 49.10 | 49.20 | 49.20 | -1.07% | 39,521 |
| Feb 26, 2026 | 50.00 | 50.09 | 49.73 | 49.73 | 49.73 | 1.02% | 17,609 |
| Feb 25, 2026 | 49.18 | 49.34 | 49.12 | 49.23 | 49.23 | 0.70% | 48,173 |
| Feb 24, 2026 | 48.75 | 48.90 | 48.70 | 48.89 | 48.89 | 0.18% | 39,493 |
| Feb 23, 2026 | 49.19 | 49.23 | 48.76 | 48.80 | 48.80 | -0.20% | 44,438 |
| Feb 20, 2026 | 48.77 | 48.98 | 48.77 | 48.90 | 48.90 | -0.27% | 36,907 |
| Feb 19, 2026 | 49.03 | 50.10 | 48.94 | 49.03 | 49.03 | 0.53% | 15,583 |
| Feb 18, 2026 | 48.71 | 48.79 | 48.54 | 48.77 | 48.77 | 0.87% | 36,570 |
| Feb 17, 2026 | 48.61 | 48.75 | 48.28 | 48.35 | 48.35 | -0.74% | 30,633 |
| Feb 16, 2026 | 48.59 | 48.83 | 48.59 | 48.71 | 48.71 | 0.23% | 27,258 |
| Feb 13, 2026 | 48.78 | 48.82 | 48.57 | 48.60 | 48.60 | -2.25% | 74,931 |
| Feb 12, 2026 | 49.67 | 49.73 | 49.50 | 49.72 | 49.72 | 0.06% | 29,432 |
| Feb 11, 2026 | 49.57 | 49.75 | 49.53 | 49.69 | 49.69 | -0.08% | 75,702 |
| Feb 10, 2026 | 49.78 | 49.83 | 49.63 | 49.73 | 49.73 | 0.61% | 21,278 |
| Feb 9, 2026 | 49.20 | 49.71 | 49.20 | 49.43 | 49.43 | 3.11% | 54,722 |
| Feb 6, 2026 | 47.94 | 48.16 | 47.49 | 47.94 | 47.94 | -2.20% | 125,439 |
| Feb 5, 2026 | 49.50 | 49.50 | 48.85 | 49.02 | 49.02 | -1.72% | 224,322 |
| Feb 4, 2026 | 50.07 | 50.07 | 49.73 | 49.88 | 49.88 | -2.10% | 54,074 |
| Feb 3, 2026 | 50.73 | 50.99 | 50.70 | 50.95 | 50.95 | 2.54% | 219,887 |
| Feb 2, 2026 | 49.99 | 50.21 | 49.49 | 49.69 | 49.69 | -2.03% | 67,785 |
| Jan 30, 2026 | 50.94 | 51.13 | 50.44 | 50.72 | 50.72 | -1.21% | 79,935 |
| Jan 29, 2026 | 51.32 | 51.40 | 51.09 | 51.34 | 51.34 | 0.08% | 55,930 |
| Jan 28, 2026 | 51.08 | 51.49 | 51.08 | 51.30 | 51.30 | 0.83% | 37,252 |
| Jan 27, 2026 | 50.62 | 50.88 | 50.60 | 50.88 | 50.88 | 1.09% | 44,337 |
| Jan 23, 2026 | 50.16 | 50.35 | 50.12 | 50.33 | 50.33 | 0.54% | 25,079 |
| Jan 22, 2026 | 50.00 | 50.14 | 49.99 | 50.06 | 50.06 | 1.38% | 20,605 |
| Jan 21, 2026 | 49.48 | 49.48 | 49.17 | 49.38 | 49.38 | -0.52% | 33,636 |
| Jan 20, 2026 | 49.70 | 49.78 | 49.60 | 49.64 | 49.64 | -0.10% | 32,019 |
| Jan 19, 2026 | 49.93 | 49.93 | 49.66 | 49.69 | 49.69 | -1.68% | 66,449 |
| Jan 16, 2026 | 50.30 | 50.54 | 50.30 | 50.54 | 50.54 | 0.96% | 30,422 |
| Jan 15, 2026 | 50.16 | 50.38 | 50.06 | 50.06 | 50.06 | -1.15% | 46,026 |
| Jan 14, 2026 | 50.70 | 50.74 | 50.64 | 50.64 | 50.64 | 0.02% | 15,898 |
| Jan 13, 2026 | 50.71 | 50.75 | 50.59 | 50.63 | 50.63 | 0.64% | 47,514 |
| Jan 12, 2026 | 50.75 | 50.75 | 50.31 | 50.31 | 50.31 | 0.10% | 18,611 |
| Jan 9, 2026 | 50.34 | 50.34 | 50.16 | 50.26 | 50.26 | -0.36% | 19,970 |
| Jan 8, 2026 | 50.46 | 50.55 | 50.44 | 50.44 | 50.44 | -0.02% | 15,630 |
| Jan 7, 2026 | 50.52 | 50.54 | 50.45 | 50.45 | 50.45 | 0.58% | 22,812 |
| Jan 6, 2026 | 50.04 | 50.16 | 49.96 | 50.16 | 50.16 | 0.68% | 12,327 |
| Jan 5, 2026 | 49.73 | 49.95 | 49.51 | 49.82 | 49.82 | -0.58% | 55,564 |
| Jan 2, 2026 | 49.79 | 50.11 | 49.77 | 50.11 | 50.11 | 0.12% | 8,189 |
| Dec 31, 2025 | 50.03 | 50.18 | 50.03 | 50.05 | 50.05 | -0.58% | 29,444 |
| Dec 30, 2025 | 50.54 | 50.54 | 50.22 | 50.34 | 50.34 | -0.24% | 41,530 |
| Dec 29, 2025 | 50.63 | 50.63 | 50.42 | 50.46 | 50.46 | 0.14% | 70,934 |
| Dec 24, 2025 | 50.34 | 50.43 | 50.34 | 50.39 | 50.39 | 0.40% | 7,437 |
| Dec 23, 2025 | 50.20 | 50.28 | 50.18 | 50.19 | 50.19 | 0.06% | 10,288 |
| Dec 22, 2025 | 50.00 | 50.17 | 50.00 | 50.16 | 50.16 | 1.62% | 33,237 |
| Dec 19, 2025 | 49.30 | 49.43 | 49.21 | 49.36 | 49.36 | 1.11% | 23,785 |
| Dec 18, 2025 | 48.79 | 48.82 | 48.64 | 48.82 | 48.82 | -1.17% | 112,579 |
| Dec 17, 2025 | 49.41 | 49.51 | 49.37 | 49.40 | 49.40 | 0.61% | 20,232 |
| Dec 16, 2025 | 49.44 | 49.47 | 48.98 | 49.10 | 49.10 | -1.37% | 47,794 |
| Dec 15, 2025 | 50.60 | 50.60 | 49.50 | 49.78 | 49.78 | -1.45% | 24,229 |
| Dec 12, 2025 | 50.55 | 50.65 | 50.49 | 50.51 | 50.51 | 0.62% | 29,416 |
| Dec 11, 2025 | 50.71 | 50.73 | 50.00 | 50.20 | 50.20 | -0.67% | 58,989 |
| Dec 10, 2025 | 50.55 | 50.58 | 50.46 | 50.54 | 50.54 | -0.02% | 16,168 |
| Dec 9, 2025 | 50.60 | 50.62 | 50.53 | 50.55 | 50.55 | -0.39% | 55,539 |
| Dec 8, 2025 | 50.68 | 50.77 | 50.59 | 50.75 | 50.75 | 0.32% | 60,362 |
| 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 |