Skip to main content
Betashares Nasdaq Next Gen 100 ETF (ASX:JNDQ)
Australia flag Australia · Delayed Price · Currency is AUD
19.32
+0.10 (0.52%)
At close: Dec 5, 2025

ASX:JNDQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.3419.3519.3219.3219.320.52%189
Dec 4, 202519.2519.2519.1919.2219.220.21%553
Dec 3, 202519.1919.2119.1719.1819.18-0.39%39
Dec 2, 202519.3119.3119.2619.2619.26-0.18%40
Dec 1, 202519.2919.3819.2819.2919.29-8,527
Nov 28, 202519.3319.3419.2819.2919.290.05%809
Nov 27, 202519.3019.3119.2819.2819.28-0.10%252
Nov 26, 202519.3019.3019.3019.3019.301.21%1,048
Nov 25, 202519.0719.0719.0519.0719.071.44%923
Nov 24, 202518.5518.8218.5518.8018.801.35%437
Nov 21, 202518.5818.5818.4618.5518.55-2.73%20,276
Nov 20, 202519.0319.1019.0319.0719.070.74%240
Nov 19, 202518.8818.9318.8418.9318.930.16%887
Nov 18, 202519.0419.0418.9018.9018.90-1.28%516
Nov 17, 202519.0619.1519.0219.1519.15-0.39%191
Nov 14, 202519.1919.2219.1919.2219.22-1.99%60
Nov 13, 202519.6019.6119.6019.6119.61-0.41%186
Nov 12, 202519.6419.7019.6419.6919.690.31%285
Nov 11, 202519.6219.6319.6019.6319.630.93%3,298
Nov 10, 202519.4519.4819.4319.4519.450.52%3,935
Nov 7, 202519.3519.3519.3419.3519.350.31%100
Nov 6, 202519.2919.2919.2919.2919.291.53%10,000
Nov 5, 202519.1019.1019.0019.0019.00-1.55%575
Nov 4, 202519.3619.3619.3019.3019.30-0.10%965
Nov 3, 202519.4019.4019.3219.3219.320.73%916
Oct 31, 202519.1619.1819.1319.1819.180.34%90
Oct 30, 202519.1119.1819.1119.1219.120.08%1,911
Oct 29, 202519.0919.1119.0419.1019.10-1.14%24,243
Oct 28, 202519.3319.3319.2919.3219.32-0.41%98
Oct 27, 202519.4119.4119.3719.4019.401.04%1,047
Oct 24, 202519.2019.2019.1919.2019.200.42%193
Oct 23, 202519.0519.1219.0319.1219.12-0.36%2,095
Oct 22, 202519.1919.1919.1619.1919.190.21%20,074
Oct 21, 202519.1319.1719.1319.1519.150.95%112
Oct 20, 202518.9518.9718.9518.9718.97-0.05%93
Oct 17, 202518.9818.9918.9818.9818.98-0.52%30
Oct 16, 202519.0219.1019.0219.0819.080.85%187
Oct 15, 202518.9318.9318.8818.9218.92-0.16%845
Oct 14, 202518.9418.9518.8718.9518.950.91%65
Oct 13, 202518.8718.8718.7518.7818.78-1.47%23,451
Oct 10, 202519.0919.0919.0619.0619.060.18%553
Oct 9, 202519.0419.1119.0019.0319.030.24%14,113
Oct 8, 202518.9418.9818.9318.9818.98-0.16%118
Oct 7, 202519.0719.0719.0019.0119.01-0.42%526
Oct 6, 202519.1219.1219.0919.0919.09-0.05%6
Oct 3, 202519.0219.1019.0219.1019.101.54%2,899
Oct 2, 202518.8018.8218.7818.8118.811.13%5,544
Oct 1, 202518.6718.6718.6018.6018.60-0.64%202
Sep 30, 202518.8118.8118.7218.7218.72-0.21%1,243
Sep 29, 202518.7618.7618.7618.7618.760.32%51
Sep 26, 202518.7618.7618.7018.7018.70-0.80%4
Sep 25, 202518.8518.8518.8518.8518.85-0.21%1
Sep 24, 202519.0019.0018.8718.8918.89-0.89%154
Sep 23, 202519.0019.0719.0019.0619.060.42%1,355
Sep 22, 202518.9918.9918.9718.9818.98-0.16%4,499
Sep 19, 202519.0319.0319.0119.0119.011.88%764
Sep 18, 202518.5118.6818.5118.6618.660.81%212
Sep 17, 202518.4918.5118.4818.5118.510.05%1,567
Sep 16, 202518.4518.5018.4518.5018.500.49%5,387
Sep 15, 202518.5418.5418.3718.4118.41-0.70%2,164
Sep 12, 202518.4518.5418.4518.5418.540.93%1,560
Sep 11, 202518.4318.4318.3718.3718.37-0.33%167
Sep 10, 202518.4618.4618.4318.4318.43-0.05%163
Sep 9, 202518.4918.5118.4418.4418.44-0.27%1,035
Sep 8, 202518.5018.5618.4618.4918.490.71%1,962
Sep 5, 202518.4218.4218.3518.3618.360.82%398
Sep 4, 202518.1918.2118.1918.2118.210.11%261
Sep 3, 202518.2118.2118.1918.1918.190.17%601
Sep 2, 202518.1518.1618.1518.1618.160.06%324
Sep 1, 202518.5018.5018.1518.1518.15-1.04%3,097
Aug 29, 202518.3418.3418.3418.3418.340.16%33
Aug 28, 202518.3118.3118.2018.3118.310.05%1,285
Aug 26, 202518.3018.3018.3018.3018.30-0.71%10
Aug 25, 202518.4318.4318.4318.4318.430.79%5,007
Aug 22, 202518.2618.2918.2618.2918.290.25%120
Aug 21, 202518.2518.2518.1818.2418.24-0.05%136
Aug 20, 202518.1618.2518.1618.2518.251.11%276
Aug 18, 202518.0518.0518.0518.0518.05-0.06%88
Aug 15, 202518.0018.0618.0018.0618.061.57%3,222
Aug 13, 202517.7617.7817.7617.7817.781.72%5,359
Aug 12, 202517.5017.5117.4617.4817.48-1.02%1,426
Aug 11, 202517.7417.7417.6617.6617.66-0.45%7
Aug 8, 202517.7817.8117.7417.7417.740.34%1,967
Aug 7, 202517.7217.7917.6817.6817.68-0.67%1,792
Aug 6, 202517.7817.8017.7717.8017.80-1.39%58
Aug 5, 202517.9918.0517.9818.0518.052.38%1,018
Aug 4, 202517.8017.8017.6017.6317.63-1.12%1,714
Aug 1, 202517.8617.8617.8317.8317.830.91%199
Jul 30, 202517.6917.6917.6217.6717.67-0.06%978
Jul 29, 202517.6817.6817.6517.6817.68-4
Jul 28, 202517.6717.6817.6517.6817.680.68%171
Jul 25, 202517.5217.5617.5117.5617.560.63%223
Jul 24, 202517.4617.4617.4517.4517.45-16
Jul 23, 202517.4717.4717.4517.4517.450.46%39
Jul 22, 202517.3617.4017.3617.3717.370.35%30
Jul 21, 202517.9017.9017.3117.3117.31-0.17%2,640
Jul 18, 202517.3417.3617.3317.3417.341.23%178
Jul 17, 202517.1517.1517.1317.1317.130.88%931
Jul 16, 202517.0617.0616.9616.9816.98-0.67%200
Jul 15, 202517.0317.1017.0317.1017.101.15%78