BetaShares NASDAQ 100 ETF (ASX:NDQ)
Australia
· Delayed Price · Currency is AUD 57.17
+0.13 (0.23%)
At close: Dec 5, 2025
ASX:NDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 55.94 | 56.20 | 55.85 | 56.02 | 56.02 | 0.65% | 443,908 |
| Oct 13, 2025 | 55.61 | 55.81 | 55.52 | 55.66 | 55.66 | -1.29% | 481,497 |
| Oct 10, 2025 | 56.47 | 56.51 | 56.36 | 56.39 | 56.39 | 0.59% | 138,654 |
| Oct 9, 2025 | 56.25 | 56.39 | 56.05 | 56.06 | 56.06 | 0.36% | 191,266 |
| Oct 8, 2025 | 55.68 | 55.91 | 55.58 | 55.86 | 55.86 | 0.36% | 126,103 |
| Oct 7, 2025 | 55.55 | 55.68 | 55.49 | 55.66 | 55.66 | 0.20% | 139,920 |
| Oct 6, 2025 | 55.60 | 55.62 | 55.44 | 55.55 | 55.55 | -0.41% | 157,397 |
| Oct 3, 2025 | 55.64 | 55.86 | 55.62 | 55.78 | 55.78 | 0.81% | 117,680 |
| Oct 2, 2025 | 55.24 | 55.45 | 55.24 | 55.33 | 55.33 | 1.00% | 110,945 |
| Oct 1, 2025 | 54.90 | 54.93 | 54.75 | 54.78 | 54.78 | -0.33% | 211,573 |
| Sep 30, 2025 | 55.12 | 55.19 | 54.86 | 54.96 | 54.96 | -0.38% | 161,470 |
| Sep 29, 2025 | 55.20 | 55.28 | 55.15 | 55.17 | 55.17 | 0.31% | 141,759 |
| Sep 26, 2025 | 55.00 | 55.04 | 54.85 | 55.00 | 55.00 | 0.33% | 92,768 |
| Sep 25, 2025 | 54.85 | 54.96 | 54.77 | 54.82 | 54.82 | 0.11% | 109,717 |
| Sep 24, 2025 | 54.95 | 54.99 | 54.72 | 54.76 | 54.76 | -1.17% | 194,132 |
| Sep 23, 2025 | 55.25 | 55.42 | 55.24 | 55.41 | 55.41 | 0.76% | 183,531 |
| Sep 22, 2025 | 55.00 | 55.07 | 54.95 | 54.99 | 54.99 | 0.60% | 182,711 |
| Sep 19, 2025 | 54.53 | 54.66 | 54.47 | 54.66 | 54.66 | 0.85% | 202,174 |
| Sep 18, 2025 | 53.91 | 54.26 | 53.85 | 54.20 | 54.20 | 1.16% | 229,120 |
| Sep 17, 2025 | 53.53 | 53.67 | 53.48 | 53.58 | 53.58 | -0.43% | 138,918 |
| Sep 16, 2025 | 53.61 | 53.83 | 53.60 | 53.81 | 53.81 | 0.82% | 186,936 |
| Sep 15, 2025 | 53.38 | 53.41 | 53.29 | 53.37 | 53.37 | 0.36% | 177,317 |
| Sep 12, 2025 | 53.07 | 53.18 | 53.00 | 53.18 | 53.18 | -0.09% | 120,938 |
| Sep 11, 2025 | 53.17 | 53.26 | 53.13 | 53.23 | 53.23 | - | 112,129 |
| Sep 10, 2025 | 53.39 | 53.45 | 53.22 | 53.23 | 53.23 | 0.26% | 98,237 |
| Sep 9, 2025 | 53.11 | 53.20 | 53.02 | 53.09 | 53.09 | -0.21% | 122,182 |
| Sep 8, 2025 | 53.38 | 53.44 | 53.17 | 53.20 | 53.20 | -0.60% | 117,181 |
| Sep 5, 2025 | 53.46 | 53.54 | 53.44 | 53.52 | 53.52 | 1.15% | 139,689 |
| Sep 4, 2025 | 52.69 | 52.97 | 52.66 | 52.91 | 52.91 | 0.49% | 326,658 |
| Sep 3, 2025 | 52.65 | 52.69 | 52.55 | 52.65 | 52.65 | -0.08% | 140,192 |
| Sep 2, 2025 | 52.58 | 52.74 | 52.55 | 52.69 | 52.69 | 0.21% | 166,485 |
| Sep 1, 2025 | 52.89 | 52.94 | 52.58 | 52.58 | 52.58 | -1.44% | 564,145 |
| Aug 29, 2025 | 53.44 | 53.47 | 53.30 | 53.35 | 53.35 | 0.38% | 117,883 |
| Aug 28, 2025 | 53.07 | 53.22 | 53.01 | 53.15 | 53.15 | -0.54% | 246,557 |
| Aug 27, 2025 | 53.40 | 53.51 | 53.33 | 53.44 | 53.44 | 0.39% | 225,073 |
| Aug 26, 2025 | 53.26 | 53.28 | 52.91 | 53.23 | 53.23 | -0.09% | 385,214 |
| Aug 25, 2025 | 53.40 | 53.46 | 53.26 | 53.28 | 53.28 | 0.47% | 235,828 |
| Aug 22, 2025 | 53.16 | 53.16 | 53.01 | 53.03 | 53.03 | -0.62% | 188,374 |
| Aug 21, 2025 | 53.22 | 53.44 | 53.13 | 53.36 | 53.36 | 0.24% | 190,864 |
| Aug 20, 2025 | 53.29 | 53.42 | 53.17 | 53.23 | 53.23 | -0.99% | 294,649 |
| Aug 19, 2025 | 53.78 | 53.82 | 53.67 | 53.76 | 53.76 | 0.17% | 202,746 |
| Aug 18, 2025 | 53.76 | 53.82 | 53.64 | 53.67 | 53.67 | -0.61% | 222,667 |
| Aug 15, 2025 | 53.93 | 54.12 | 53.93 | 54.00 | 54.00 | 0.82% | 376,903 |
| Aug 14, 2025 | 53.66 | 53.67 | 53.46 | 53.56 | 53.56 | -0.39% | 228,168 |
| Aug 13, 2025 | 53.81 | 53.88 | 53.76 | 53.77 | 53.77 | 0.84% | 163,348 |
| Aug 12, 2025 | 53.24 | 53.37 | 53.18 | 53.32 | 53.32 | -0.06% | 222,372 |
| Aug 11, 2025 | 53.38 | 53.45 | 53.34 | 53.35 | 53.35 | 0.85% | 170,072 |
| Aug 8, 2025 | 52.93 | 53.07 | 52.89 | 52.90 | 52.90 | 0.15% | 141,364 |
| Aug 7, 2025 | 52.89 | 53.02 | 52.76 | 52.82 | 52.82 | 0.80% | 145,757 |
| Aug 6, 2025 | 52.25 | 52.43 | 52.20 | 52.40 | 52.40 | -1.15% | 205,138 |
| Aug 5, 2025 | 52.80 | 53.03 | 52.77 | 53.01 | 53.01 | 1.98% | 224,613 |
| Aug 4, 2025 | 51.93 | 52.01 | 51.87 | 51.98 | 51.98 | -1.96% | 386,634 |
| Aug 1, 2025 | 53.11 | 53.19 | 52.96 | 53.02 | 53.02 | -1.63% | 542,114 |
| Jul 31, 2025 | 53.87 | 54.10 | 53.87 | 53.90 | 53.90 | 1.99% | 338,843 |
| Jul 30, 2025 | 52.80 | 52.88 | 52.67 | 52.85 | 52.85 | -0.02% | 199,711 |
| Jul 29, 2025 | 52.80 | 52.93 | 52.77 | 52.86 | 52.86 | 0.48% | 139,664 |
| Jul 28, 2025 | 52.43 | 52.61 | 52.31 | 52.61 | 52.61 | 1.02% | 153,856 |
| Jul 25, 2025 | 51.94 | 52.19 | 51.94 | 52.08 | 52.08 | 0.64% | 125,708 |
| Jul 24, 2025 | 51.90 | 51.93 | 51.66 | 51.75 | 51.75 | -0.12% | 234,509 |
| Jul 23, 2025 | 51.95 | 51.99 | 51.77 | 51.81 | 51.81 | -1.07% | 462,452 |
| Jul 22, 2025 | 52.31 | 52.47 | 52.28 | 52.37 | 52.37 | 0.17% | 180,060 |
| Jul 21, 2025 | 52.29 | 52.36 | 52.24 | 52.28 | 52.28 | -0.34% | 155,511 |