BetaShares NASDAQ 100 ETF (ASX:NDQ)
Australia
· Delayed Price · Currency is AUD 50.75
-1.85 (-3.52%)
At close: Mar 9, 2026
ASX:NDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 52.46 | 52.46 | 51.19 | 51.21 | - | -2.64% | 90,078 |
| Mar 6, 2026 | 52.50 | 52.67 | 52.45 | 52.60 | 52.60 | 0.40% | 150,873 |
| Mar 5, 2026 | 52.00 | 52.45 | 52.00 | 52.39 | 52.39 | 1.35% | 131,259 |
| Mar 4, 2026 | 51.40 | 51.97 | 51.40 | 51.69 | 51.69 | 0.56% | 185,248 |
| Mar 3, 2026 | 51.38 | 51.85 | 51.32 | 51.40 | 51.40 | 0.12% | 188,172 |
| Mar 2, 2026 | 51.00 | 51.61 | 50.95 | 51.34 | 51.34 | -0.72% | 692,861 |
| Feb 27, 2026 | 51.86 | 51.88 | 51.66 | 51.71 | 51.71 | -0.96% | 252,869 |
| Feb 26, 2026 | 52.20 | 52.50 | 52.13 | 52.21 | 52.21 | 0.67% | 299,265 |
| Feb 25, 2026 | 51.85 | 52.18 | 51.81 | 51.86 | 51.86 | 0.12% | 174,736 |
| Feb 24, 2026 | 51.63 | 51.82 | 51.60 | 51.80 | 51.80 | 0.33% | 129,012 |
| Feb 23, 2026 | 51.99 | 52.00 | 51.51 | 51.63 | 51.63 | -0.88% | 222,661 |
| Feb 20, 2026 | 51.80 | 52.17 | 51.69 | 52.09 | 52.09 | 0.12% | 279,008 |
| Feb 19, 2026 | 51.91 | 52.16 | 51.90 | 52.03 | 52.03 | 0.83% | 194,096 |
| Feb 18, 2026 | 51.36 | 51.64 | 51.25 | 51.60 | 51.60 | 0.80% | 267,169 |
| Feb 17, 2026 | 51.42 | 51.60 | 51.17 | 51.19 | 51.19 | -0.54% | 209,891 |
| Feb 16, 2026 | 51.45 | 51.64 | 51.45 | 51.47 | 51.47 | 0.21% | 184,676 |
| Feb 13, 2026 | 51.48 | 51.59 | 51.25 | 51.36 | 51.36 | -1.78% | 542,525 |
| Feb 12, 2026 | 52.14 | 52.31 | 51.95 | 52.29 | 52.29 | 0.04% | 220,291 |
| Feb 11, 2026 | 52.47 | 52.58 | 52.18 | 52.27 | 52.27 | -0.65% | 211,247 |
| Feb 10, 2026 | 52.55 | 52.65 | 52.41 | 52.61 | 52.61 | -0.09% | 207,593 |
| Feb 9, 2026 | 52.41 | 52.95 | 52.41 | 52.66 | 52.66 | 1.90% | 533,118 |
| Feb 6, 2026 | 51.80 | 51.95 | 51.55 | 51.68 | 51.68 | -1.82% | 307,013 |
| Feb 5, 2026 | 53.00 | 53.08 | 52.50 | 52.64 | 52.64 | -0.87% | 240,520 |
| Feb 4, 2026 | 53.16 | 53.29 | 53.02 | 53.10 | 53.10 | -2.34% | 290,463 |
| Feb 3, 2026 | 54.60 | 54.79 | 54.18 | 54.37 | 54.37 | 1.55% | 252,633 |
| Feb 2, 2026 | 53.76 | 54.01 | 53.33 | 53.54 | 53.54 | -1.18% | 973,300 |
| Jan 30, 2026 | 54.12 | 54.27 | 53.91 | 54.18 | 54.18 | -0.09% | 333,450 |
| Jan 29, 2026 | 54.75 | 54.78 | 54.22 | 54.23 | 54.23 | -1.40% | 202,910 |
| Jan 28, 2026 | 54.73 | 55.08 | 54.51 | 55.00 | 55.00 | -0.20% | 285,263 |
| Jan 27, 2026 | 54.88 | 55.15 | 54.79 | 55.11 | 55.11 | 0.22% | 211,884 |
| Jan 23, 2026 | 54.89 | 55.11 | 54.81 | 54.99 | 54.99 | -0.15% | 152,876 |
| Jan 22, 2026 | 55.21 | 55.47 | 55.04 | 55.07 | 55.07 | 0.40% | 167,176 |
| Jan 21, 2026 | 55.00 | 55.00 | 54.63 | 54.85 | 54.85 | -0.60% | 212,633 |
| Jan 20, 2026 | 55.40 | 55.53 | 55.17 | 55.18 | 55.18 | -0.67% | 206,331 |
| Jan 19, 2026 | 56.35 | 56.37 | 55.55 | 55.55 | 55.55 | -1.45% | 387,283 |
| Jan 16, 2026 | 56.20 | 56.41 | 56.19 | 56.37 | 56.37 | 0.32% | 107,998 |
| Jan 15, 2026 | 56.17 | 56.26 | 56.07 | 56.19 | 56.19 | -0.65% | 147,388 |
| Jan 14, 2026 | 56.60 | 56.85 | 56.56 | 56.56 | 56.56 | 0.16% | 115,997 |
| Jan 13, 2026 | 56.48 | 56.72 | 56.38 | 56.47 | 56.47 | 0.39% | 114,983 |
| Jan 12, 2026 | 56.70 | 56.99 | 56.21 | 56.25 | 56.25 | 0.20% | 144,231 |
| Jan 9, 2026 | 56.23 | 56.29 | 56.05 | 56.14 | 56.14 | -0.28% | 138,650 |
| Jan 8, 2026 | 56.18 | 56.32 | 56.16 | 56.30 | 56.30 | 0.84% | 112,147 |
| Jan 7, 2026 | 55.96 | 56.25 | 55.77 | 55.83 | 55.83 | 0.11% | 142,950 |
| Jan 6, 2026 | 55.85 | 55.86 | 55.70 | 55.77 | 55.77 | -0.18% | 168,754 |
| Jan 5, 2026 | 55.72 | 55.89 | 55.52 | 55.87 | 55.87 | -0.18% | 294,170 |
| Jan 2, 2026 | 56.00 | 56.19 | 55.77 | 55.97 | 55.97 | 0.05% | 432,919 |
| Dec 31, 2025 | 56.10 | 56.11 | 55.84 | 55.94 | 55.94 | -0.23% | 142,709 |
| Dec 30, 2025 | 56.21 | 56.22 | 56.02 | 56.07 | 56.07 | -0.16% | 118,705 |
| Dec 29, 2025 | 56.25 | 56.35 | 56.12 | 56.16 | 56.16 | -0.04% | 215,310 |
| Dec 24, 2025 | 56.28 | 56.34 | 56.15 | 56.18 | 56.18 | -0.18% | 151,062 |
| Dec 23, 2025 | 56.41 | 56.49 | 56.27 | 56.28 | 56.28 | -0.53% | 160,208 |
| Dec 22, 2025 | 56.50 | 56.73 | 56.50 | 56.58 | 56.58 | 1.20% | 207,448 |
| Dec 19, 2025 | 55.75 | 55.95 | 55.63 | 55.91 | 55.91 | 1.10% | 210,310 |
| Dec 18, 2025 | 55.22 | 55.46 | 55.11 | 55.30 | 55.30 | -0.98% | 256,151 |
| Dec 17, 2025 | 55.68 | 55.91 | 55.65 | 55.85 | 55.85 | 1.05% | 137,884 |
| Dec 16, 2025 | 55.95 | 55.95 | 55.21 | 55.27 | 55.27 | -1.36% | 199,302 |
| Dec 15, 2025 | 56.00 | 56.14 | 55.71 | 56.03 | 56.03 | -1.25% | 239,075 |
| Dec 12, 2025 | 56.83 | 56.85 | 56.62 | 56.74 | 56.74 | 0.34% | 83,922 |
| Dec 11, 2025 | 56.88 | 56.90 | 56.26 | 56.55 | 56.55 | -0.68% | 236,366 |
| Dec 10, 2025 | 56.89 | 57.00 | 56.82 | 56.94 | 56.94 | 0.11% | 166,063 |
| Dec 9, 2025 | 57.14 | 57.19 | 56.88 | 56.88 | 56.88 | -0.47% | 190,813 |
| Dec 8, 2025 | 57.17 | 57.20 | 57.00 | 57.15 | 57.15 | -0.03% | 142,722 |
| Dec 5, 2025 | 57.03 | 57.22 | 57.00 | 57.17 | 57.17 | 0.23% | 110,461 |
| Dec 4, 2025 | 57.20 | 57.36 | 57.01 | 57.04 | 57.04 | -0.63% | 169,738 |
| Dec 3, 2025 | 57.34 | 57.45 | 57.22 | 57.40 | 57.40 | 0.79% | 241,339 |
| Dec 2, 2025 | 57.02 | 57.23 | 56.94 | 56.95 | 56.95 | 0.44% | 181,203 |
| Dec 1, 2025 | 57.24 | 57.43 | 56.67 | 56.70 | 56.70 | -0.84% | 301,472 |
| Nov 28, 2025 | 56.95 | 57.18 | 56.95 | 57.18 | 57.18 | 0.33% | 164,632 |
| Nov 27, 2025 | 57.09 | 57.24 | 56.95 | 56.99 | 56.99 | 0.16% | 214,833 |
| Nov 26, 2025 | 56.88 | 57.04 | 56.87 | 56.90 | 56.90 | 0.26% | 135,793 |
| Nov 25, 2025 | 56.69 | 56.82 | 56.65 | 56.75 | 56.75 | 1.99% | 192,617 |
| Nov 24, 2025 | 55.51 | 55.99 | 55.51 | 55.64 | 55.64 | 1.04% | 180,805 |
| Nov 21, 2025 | 54.98 | 55.21 | 54.72 | 55.07 | 55.07 | -3.52% | 546,479 |
| Nov 20, 2025 | 56.47 | 57.11 | 56.47 | 57.08 | 57.08 | 2.79% | 342,175 |
| Nov 19, 2025 | 55.41 | 55.77 | 55.30 | 55.53 | 55.53 | -0.95% | 578,390 |
| Nov 18, 2025 | 56.41 | 56.49 | 55.88 | 56.06 | 56.06 | -1.41% | 376,913 |
| Nov 17, 2025 | 56.37 | 56.95 | 56.26 | 56.86 | 56.86 | 1.10% | 184,002 |
| Nov 14, 2025 | 56.41 | 56.57 | 56.23 | 56.24 | 56.24 | -2.21% | 393,029 |
| Nov 13, 2025 | 57.54 | 57.60 | 57.17 | 57.51 | 57.51 | -0.62% | 272,433 |
| Nov 12, 2025 | 57.80 | 57.93 | 57.60 | 57.87 | 57.87 | 0.17% | 189,040 |
| Nov 11, 2025 | 57.65 | 57.91 | 57.65 | 57.77 | 57.77 | 0.87% | 217,012 |
| Nov 10, 2025 | 57.17 | 57.40 | 57.02 | 57.27 | 57.27 | -0.02% | 258,926 |
| Nov 7, 2025 | 57.35 | 57.37 | 57.08 | 57.28 | 57.28 | -1.12% | 272,543 |
| Nov 6, 2025 | 57.95 | 58.07 | 57.78 | 57.93 | 57.93 | 0.63% | 163,019 |
| Nov 5, 2025 | 57.75 | 57.75 | 57.32 | 57.57 | 57.57 | -1.01% | 510,109 |
| Nov 4, 2025 | 58.48 | 58.56 | 58.10 | 58.16 | 58.16 | -0.29% | 363,014 |
| Nov 3, 2025 | 58.36 | 58.53 | 58.27 | 58.33 | 58.33 | -0.46% | 264,948 |
| Oct 31, 2025 | 58.46 | 58.65 | 58.40 | 58.60 | 58.60 | 0.51% | 273,763 |
| Oct 30, 2025 | 58.48 | 58.71 | 58.23 | 58.30 | 58.30 | - | 401,698 |
| Oct 29, 2025 | 58.24 | 58.35 | 58.08 | 58.30 | 58.30 | 0.60% | 474,302 |
| Oct 28, 2025 | 58.03 | 58.12 | 57.94 | 57.95 | 57.95 | 0.26% | 167,523 |
| Oct 27, 2025 | 57.63 | 57.80 | 57.59 | 57.80 | 57.80 | 1.24% | 242,633 |
| Oct 24, 2025 | 56.84 | 57.09 | 56.84 | 57.09 | 57.09 | 0.85% | 203,659 |
| Oct 23, 2025 | 56.53 | 56.73 | 56.37 | 56.61 | 56.61 | -0.70% | 164,856 |
| Oct 22, 2025 | 57.00 | 57.05 | 56.89 | 57.01 | 57.01 | 0.09% | 271,043 |
| Oct 21, 2025 | 56.85 | 57.04 | 56.83 | 56.96 | 56.96 | 0.78% | 139,998 |
| Oct 20, 2025 | 56.35 | 56.53 | 56.19 | 56.52 | 56.52 | 1.27% | 246,312 |
| Oct 17, 2025 | 56.06 | 56.06 | 55.78 | 55.81 | 55.81 | -0.68% | 266,586 |
| Oct 16, 2025 | 56.10 | 56.25 | 55.95 | 56.19 | 56.19 | 0.55% | 310,249 |
| Oct 15, 2025 | 55.87 | 55.90 | 55.70 | 55.88 | 55.88 | -0.25% | 190,557 |