Australia markets close in 3 hours 50 minutes

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
821.41+10.81 (+1.33%)
At close: 08:21PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022810.68846.86752.97821.41821.41-
21 Jan 2022976.17976.17834.59855.97855.97-
20 Jan 2022996.451,032.88987.93992.43992.43-
19 Jan 20221,012.381,186.61983.79992.24992.24-
18 Jan 20221,011.081,020.58987.051,009.151,009.15-
14 Jan 20221,018.511,038.531,005.281,037.761,037.76-
13 Jan 20221,048.861,059.581,014.291,023.651,023.65-
12 Jan 20221,014.621,056.191,010.751,049.271,049.27-
11 Jan 20221,014.621,017.131,014.361,016.731,016.73-
10 Jan 2022979.68984.59978.94983.42983.42-
07 Jan 20221,093.581,093.581,024.331,039.211,039.21-
06 Jan 20221,093.581,093.581,090.911,090.911,090.91-
05 Jan 20221,102.971,108.591,101.341,108.591,108.59-
04 Jan 20221,178.801,179.131,174.491,175.181,175.18-
03 Jan 20221,201.711,205.881,163.501,171.191,171.19-
31 Dec 20211,183.311,215.841,154.271,166.291,166.29-
30 Dec 20211,183.311,186.921,181.261,185.581,185.58-
29 Dec 20211,189.591,190.131,163.971,165.421,165.42-
28 Dec 20211,206.921,208.311,203.821,208.311,208.31-
27 Dec 20211,295.231,295.231,288.271,289.651,289.65-
23 Dec 20211,244.731,301.231,220.691,288.151,288.15-
22 Dec 20211,244.731,244.851,236.531,239.151,239.15-
21 Dec 20211,192.031,249.991,192.031,242.831,242.83-
20 Dec 20211,214.401,214.401,159.291,205.181,205.18-
17 Dec 20211,225.221,225.241,158.951,188.081,188.08-
16 Dec 20211,239.271,259.561,221.611,230.691,230.69-
15 Dec 20211,197.405,062.931,167.591,249.531,249.53-
14 Dec 20211,197.401,216.571,197.401,215.551,215.55-
13 Dec 20211,283.121,284.671,156.821,177.241,177.24-
10 Dec 20211,248.751,286.231,214.031,237.781,237.78-
09 Dec 20211,310.481,330.741,229.741,251.321,251.32-
08 Dec 20211,298.161,332.531,269.231,320.561,320.56-
07 Dec 20211,298.161,303.331,294.751,302.111,302.11-
06 Dec 20211,265.571,286.961,205.701,286.621,286.62-
03 Dec 20211,449.321,467.701,328.841,367.141,367.14-
02 Dec 20211,449.321,449.321,441.491,441.491,441.49-
01 Dec 20211,451.431,456.401,450.811,455.571,455.57-
30 Nov 20211,464.341,466.841,459.141,462.161,462.16-
29 Nov 20211,402.271,471.081,402.271,460.811,460.81-
26 Nov 20211,486.971,495.681,331.701,365.601,365.60-
24 Nov 20211,424.011,427.131,423.041,423.711,423.71-
23 Nov 20211,442.081,445.931,441.131,445.101,445.10-
22 Nov 20211,406.301,406.301,397.261,400.091,400.09-
19 Nov 20211,413.071,451.631,369.731,443.661,443.66-
18 Nov 20211,471.361,497.901,382.171,407.091,407.09-
17 Nov 20211,471.361,474.711,466.831,468.181,468.18-
16 Nov 20211,486.901,488.461,482.411,484.101,484.10-
15 Nov 20211,590.771,635.551,572.871,579.751,579.75-
12 Nov 20211,617.191,627.201,541.211,581.971,581.97-
11 Nov 20211,617.191,617.411,614.491,614.601,614.60-
10 Nov 20211,601.611,601.611,581.321,587.741,587.74-
09 Nov 20211,656.501,659.021,652.811,656.211,656.21-
08 Nov 20211,639.971,659.971,636.951,659.971,659.97-
05 Nov 20211,518.411,547.761,508.871,518.621,518.62-
04 Nov 20211,552.991,559.111,500.551,523.131,523.13-
03 Nov 20211,548.971,567.531,517.781,559.781,559.78-
02 Nov 20211,495.721,567.201,486.351,550.521,550.52-
01 Nov 20211,497.371,518.641,454.331,486.761,486.76-
29 Oct 20211,475.681,531.621,469.511,522.081,522.08-
28 Oct 20211,412.061,501.471,391.341,491.731,491.73-
27 Oct 20211,476.511,494.991,391.311,406.021,406.02-
26 Oct 20211,476.511,478.441,462.841,469.251,469.25-
25 Oct 20211,504.321,506.271,501.641,506.201,506.20-
22 Oct 20211,488.681,513.321,431.491,444.511,444.51-
21 Oct 20211,540.911,569.041,477.541,490.381,490.38-
20 Oct 20211,540.911,544.911,536.491,543.841,543.84-
19 Oct 20211,440.541,483.071,435.171,481.221,481.22-
18 Oct 20211,440.541,441.131,435.341,435.341,435.34-
15 Oct 20211,383.531,471.391,363.151,443.481,443.48-
14 Oct 20211,383.531,383.731,377.961,378.021,378.02-
13 Oct 20211,324.691,353.761,293.741,345.491,345.49-
12 Oct 20211,324.691,326.781,324.691,326.711,326.71-
11 Oct 20211,305.931,362.761,291.831,343.451,343.45-
08 Oct 20211,320.651,348.871,301.661,309.561,309.56-
07 Oct 20211,320.651,322.471,309.261,310.101,310.10-
06 Oct 20211,325.851,329.641,322.661,323.481,323.48-
05 Oct 20211,273.941,274.161,273.011,274.161,274.16-
04 Oct 20211,210.811,212.881,207.521,208.861,208.86-
01 Oct 20211,082.221,195.451,073.531,188.781,188.78-
30 Sept 20211,082.221,082.831,079.911,081.391,081.39-
29 Sept 20211,020.791,021.771,018.161,018.441,018.44-
28 Sept 20211,066.571,074.951,014.681,033.221,033.22-
27 Sept 20211,066.571,074.171,066.461,074.171,074.17-
24 Sept 20211,121.241,128.891,009.131,071.161,071.16-
23 Sept 20211,121.241,124.171,114.721,116.171,116.17-
22 Sept 20211,025.771,102.07996.361,089.551,089.55-
21 Sept 20211,082.461,094.451,010.381,016.331,016.33-
20 Sept 20211,082.461,092.961,082.461,092.961,092.96-
17 Sept 20211,221.601,233.941,185.941,193.481,193.48-
16 Sept 20211,221.601,223.291,219.571,219.991,219.99-
15 Sept 20211,235.061,235.131,232.251,233.191,233.19-
14 Sept 20211,182.761,189.961,182.761,189.961,189.96-
13 Sept 20211,166.741,196.121,109.101,149.401,149.40-
10 Sept 20211,197.491,215.201,129.281,136.431,136.43-
09 Sept 20211,197.491,200.321,195.161,197.221,197.22-
08 Sept 20211,182.921,204.551,182.921,204.551,204.55-
07 Sept 20211,181.601,188.441,176.861,184.381,184.38-
03 Sept 20211,303.761,341.371,265.631,306.211,306.21-
02 Sept 20211,303.761,303.811,299.731,300.121,300.12-
01 Sept 20211,271.691,279.531,271.691,276.051,276.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...