Australia markets closed

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
1,496.74-37.91 (-2.47%)
At close: 2:04AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20211,490.381,490.381,490.381,490.381,490.38-
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-
31 Aug 20211,225.771,234.391,179.951,210.521,210.52-
30 Aug 20211,227.211,237.471,190.721,231.431,231.43-
27 Aug 20211,184.191,233.981,159.301,231.851,231.85-
26 Aug 20211,184.191,188.161,182.201,187.331,187.33-
25 Aug 20211,229.591,232.691,225.441,225.531,225.53-
24 Aug 20211,259.241,263.891,196.921,217.431,217.43-
23 Aug 20211,259.241,259.801,254.771,258.121,258.12-
20 Aug 20211,176.271,236.351,168.231,230.011,230.01-
19 Aug 20211,176.271,176.271,168.231,172.951,172.95-
18 Aug 20211,116.771,127.061,116.771,124.411,124.41-
17 Aug 20211,123.241,126.411,118.201,118.201,118.20-
16 Aug 20211,167.021,174.891,165.911,169.591,169.59-
13 Aug 20211,188.461,188.461,188.461,188.461,188.46-
12 Aug 20211,101.881,103.201,097.231,097.231,097.23-
11 Aug 20211,130.561,167.951,118.921,157.261,157.26-
10 Aug 20211,130.561,134.401,130.561,132.081,132.08-
09 Aug 20211,084.361,138.521,045.851,113.641,113.64-
06 Aug 20211,009.901,053.92986.191,041.161,041.16-
05 Aug 20211,005.541,005.541,005.541,005.541,005.54-
04 Aug 2021977.06977.06977.06977.06977.06-
03 Aug 2021928.35928.35928.35928.35928.35-
02 Aug 2021959.32965.97959.20965.09965.09-
30 July 2021932.59958.38912.90955.03955.03-
29 July 2021932.59937.75932.16936.90936.90-
28 July 2021938.33938.33938.33938.33938.33-
27 July 2021905.60907.13902.17907.13907.13-
26 July 2021885.23890.80879.05885.11885.11-
23 July 2021779.47800.87774.71793.84793.84-
22 July 2021779.47781.15777.40778.71778.71-
21 July 2021765.59773.41765.56771.43771.43-
20 July 2021710.86711.61709.61710.12710.12-
19 July 2021734.02739.09734.02738.73738.73-
16 July 2021769.61779.55748.57763.07763.07-
15 July 2021769.61772.91768.74772.34772.34-
14 July 2021788.29802.77761.23795.15795.15-
13 July 2021788.29789.79786.99786.99786.99-
12 July 2021804.22804.22804.22804.22804.22-
09 July 2021809.39838.07793.65837.80837.80-
08 July 2021816.12816.12816.12816.12816.12-
07 July 2021871.51871.51871.51871.51871.51-
06 July 2021850.51876.55837.06853.13853.13-
02 July 2021827.61835.21801.54816.95816.95-
01 July 2021827.61830.17825.40828.08828.08-
30 June 2021864.69868.54863.99867.51867.51-
29 June 2021882.14882.14880.82881.52881.52-
28 June 2021844.42848.66835.74837.68837.68-
25 June 2021836.93853.01757.65772.39772.39-
24 June 2021836.93838.04836.93838.04838.04-
23 June 2021793.81793.81793.81793.81793.81-
22 June 2021773.59775.60762.35773.78773.78-
21 June 2021778.09778.09775.77776.68776.68-
18 June 2021937.59949.58871.46884.86884.86-
17 June 2021937.59937.59936.22936.92936.92-
16 June 2021959.79963.07957.53958.18958.18-
15 June 2021995.57995.57995.56995.56995.56-
14 June 2021998.421,005.98998.001,002.391,002.39-
11 June 2021939.71955.51920.13921.64921.64-
10 June 2021------
09 June 2021949.10949.10947.65947.65947.65-
08 June 2021899.46902.33893.73901.32901.32-
07 June 2021916.34916.34916.34916.34916.34-
04 June 20211,038.921,050.74943.27992.54992.54-
03 June 20211,038.921,038.981,035.451,036.851,036.85-
02 June 20211,010.451,012.791,001.551,001.551,001.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...