BetaShares NASDAQ 100 ETF (ASX:NDQ)
Australia
· Delayed Price · Currency is AUD 55.79
-0.16 (-0.29%)
Apr 29, 2026, 12:39 PM AEST
ASX:NDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.62 | 55.80 | 55.58 | 55.66 | - | -0.52% | 176,963 |
| Apr 28, 2026 | 56.09 | 56.19 | 55.90 | 55.95 | 55.95 | -0.46% | 166,443 |
| Apr 27, 2026 | 56.18 | 56.34 | 56.16 | 56.21 | 56.21 | 0.92% | 274,232 |
| Apr 24, 2026 | 55.65 | 55.78 | 55.63 | 55.70 | 55.70 | 0.74% | 246,198 |
| Apr 23, 2026 | 55.43 | 55.50 | 55.13 | 55.29 | 55.29 | 0.86% | 192,063 |
| Apr 22, 2026 | 54.84 | 54.94 | 54.80 | 54.82 | 54.82 | -0.18% | 224,826 |
| Apr 21, 2026 | 54.70 | 54.92 | 54.70 | 54.92 | 54.92 | 0.49% | 305,689 |
| Apr 20, 2026 | 54.74 | 54.75 | 54.56 | 54.65 | 54.65 | 0.96% | 231,373 |
| Apr 17, 2026 | 54.15 | 54.23 | 54.04 | 54.13 | 54.13 | 0.22% | 187,870 |
| Apr 16, 2026 | 53.92 | 54.06 | 53.84 | 54.01 | 54.01 | 1.37% | 524,836 |
| Apr 15, 2026 | 53.43 | 53.54 | 53.28 | 53.28 | 53.28 | 0.74% | 304,938 |
| Apr 14, 2026 | 52.66 | 52.95 | 52.65 | 52.89 | 52.89 | 1.40% | 191,517 |
| Apr 13, 2026 | 52.14 | 52.25 | 52.06 | 52.16 | 52.16 | -0.34% | 210,806 |
| Apr 10, 2026 | 52.20 | 52.41 | 52.18 | 52.34 | 52.34 | 0.46% | 261,556 |
| Apr 9, 2026 | 52.08 | 52.13 | 51.97 | 52.10 | 52.10 | -0.19% | 259,369 |
| Apr 8, 2026 | 51.86 | 52.20 | 51.76 | 52.20 | 52.20 | 1.87% | 1,029,404 |
| Apr 7, 2026 | 51.20 | 51.53 | 51.20 | 51.24 | 51.24 | 1.14% | 291,602 |
| Apr 2, 2026 | 51.11 | 51.19 | 50.64 | 50.66 | 50.66 | -0.45% | 338,115 |
| Apr 1, 2026 | 50.78 | 50.99 | 50.70 | 50.89 | 50.89 | 2.35% | 1,114,716 |
| Mar 31, 2026 | 49.32 | 49.89 | 49.14 | 49.72 | 49.72 | 0.02% | 286,304 |
| Mar 30, 2026 | 50.54 | 50.54 | 49.34 | 49.71 | 49.71 | -1.84% | 278,229 |
| Mar 27, 2026 | 50.64 | 50.79 | 50.54 | 50.64 | 50.64 | -0.90% | 211,631 |
| Mar 26, 2026 | 51.18 | 51.39 | 51.10 | 51.10 | 51.10 | -0.14% | 105,904 |
| Mar 25, 2026 | 50.88 | 51.17 | 50.88 | 51.17 | 51.17 | 0.63% | 257,069 |
| Mar 24, 2026 | 50.50 | 51.00 | 50.50 | 50.85 | 50.85 | 1.15% | 269,212 |
| Mar 23, 2026 | 50.17 | 50.28 | 49.98 | 50.27 | 50.27 | -0.71% | 382,559 |
| Mar 20, 2026 | 50.85 | 50.99 | 50.63 | 50.63 | 50.63 | -1.02% | 251,886 |
| Mar 19, 2026 | 51.16 | 51.22 | 51.03 | 51.15 | 51.15 | -0.91% | 305,215 |
| Mar 18, 2026 | 51.37 | 51.67 | 51.35 | 51.62 | 51.62 | 0.70% | 141,051 |
| Mar 17, 2026 | 51.36 | 51.42 | 51.02 | 51.26 | 51.26 | -0.58% | 354,952 |
| Mar 16, 2026 | 51.26 | 51.60 | 51.26 | 51.56 | 51.56 | 0.59% | 186,288 |
| Mar 13, 2026 | 51.00 | 51.32 | 51.00 | 51.26 | 51.26 | 0.31% | 160,915 |
| Mar 12, 2026 | 51.30 | 51.35 | 51.01 | 51.10 | 51.10 | -0.60% | 116,311 |
| Mar 11, 2026 | 51.68 | 51.81 | 51.41 | 51.41 | 51.41 | -1.12% | 194,672 |
| Mar 10, 2026 | 51.79 | 52.07 | 51.76 | 51.99 | 51.99 | 2.44% | 216,357 |
| Mar 9, 2026 | 52.46 | 52.46 | 50.66 | 50.75 | 50.75 | -3.52% | 415,496 |
| 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 |