BetaShares NASDAQ 100 ETF (NDQ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

40.68

+0.26

(+0.64%)

At close: 04:10PM AEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	40.73	40.75	40.65	40.68	40.68	149,924
02 May 2024	40.46	40.54	40.40	40.42	40.42	133,067
01 May 2024	40.74	40.83	40.70	40.70	40.70	331,166
30 Apr 2024	41.09	41.35	41.08	41.35	41.35	125,824
29 Apr 2024	41.14	41.19	40.94	41.05	41.05	110,532
26 Apr 2024	41.01	41.04	40.89	40.91	40.91	171,341
24 Apr 2024	41.03	41.07	40.86	40.95	40.95	255,205
23 Apr 2024	40.40	40.42	40.28	40.39	40.39	167,352
22 Apr 2024	40.42	40.55	40.17	40.42	40.42	392,010
19 Apr 2024	40.95	40.96	40.59	40.84	40.84	329,577
18 Apr 2024	41.31	41.41	41.26	41.36	41.36	248,346
17 Apr 2024	42.01	42.05	41.75	41.75	41.75	113,980
16 Apr 2024	41.71	41.89	41.66	41.77	41.77	209,005
15 Apr 2024	42.33	42.35	42.21	42.27	42.27	187,014
12 Apr 2024	42.43	42.57	42.43	42.57	42.57	141,214
11 Apr 2024	41.89	41.96	41.86	41.90	41.90	127,417
10 Apr 2024	41.60	41.68	41.58	41.66	41.66	95,792
09 Apr 2024	41.59	41.62	41.52	41.57	41.57	95,410
08 Apr 2024	41.81	41.88	41.71	41.71	41.71	154,337
05 Apr 2024	41.26	41.37	41.14	41.34	41.34	268,347
04 Apr 2024	42.02	42.19	42.00	42.02	42.02	99,738
03 Apr 2024	42.44	42.60	42.06	42.09	42.09	183,189
02 Apr 2024	42.69	42.75	42.61	42.68	42.68	183,642
28 Mar 2024	42.50	42.54	42.37	42.48	42.48	127,035
27 Mar 2024	42.39	42.55	42.35	42.49	42.49	136,485
26 Mar 2024	42.46	42.49	42.38	42.45	42.45	179,233
25 Mar 2024	42.66	42.75	42.49	42.59	42.59	205,757
22 Mar 2024	42.33	42.63	42.30	42.60	42.60	162,895
21 Mar 2024	42.09	42.22	41.95	42.06	42.06	237,625
20 Mar 2024	41.84	41.90	41.72	41.80	41.80	109,717
19 Mar 2024	41.47	41.68	41.46	41.65	41.65	159,535
18 Mar 2024	41.52	41.53	41.18	41.33	41.33	158,037
15 Mar 2024	41.51	41.62	41.44	41.52	41.52	188,629
14 Mar 2024	41.48	41.57	41.42	41.56	41.56	165,221
13 Mar 2024	41.78	41.84	41.70	41.77	41.77	139,923
12 Mar 2024	41.30	41.41	41.29	41.41	41.41	85,331
11 Mar 2024	41.16	41.32	41.14	41.19	41.19	310,793
08 Mar 2024	41.87	41.87	41.73	41.79	41.79	184,115
07 Mar 2024	41.73	41.73	41.31	41.35	41.35	180,355
06 Mar 2024	42.12	42.12	41.76	41.77	41.77	172,335
05 Mar 2024	42.44	42.45	42.33	42.38	42.38	122,732
04 Mar 2024	42.50	42.61	42.45	42.61	42.61	160,663
01 Mar 2024	42.06	42.14	42.02	42.13	42.13	294,210
29 Feb 2024	41.64	41.73	41.55	41.59	41.59	178,993
28 Feb 2024	41.61	41.80	41.57	41.77	41.77	119,462
27 Feb 2024	41.48	41.60	41.47	41.47	41.47	162,698
26 Feb 2024	41.40	41.44	41.35	41.39	41.39	109,676
23 Feb 2024	41.52	41.60	41.50	41.54	41.54	182,136
22 Feb 2024	40.86	41.07	40.78	41.03	41.03	158,134
21 Feb 2024	40.57	40.57	40.36	40.38	40.38	165,893
20 Feb 2024	41.10	41.12	40.89	40.92	40.92	105,937
19 Feb 2024	41.10	41.13	41.00	41.03	41.03	184,147
16 Feb 2024	41.58	41.63	41.52	41.57	41.57	113,879
15 Feb 2024	41.55	41.64	41.51	41.62	41.62	112,766
14 Feb 2024	41.41	41.42	41.28	41.30	41.30	176,574
13 Feb 2024	41.54	41.55	41.42	41.52	41.52	143,434
12 Feb 2024	41.75	41.76	41.65	41.73	41.73	168,788
09 Feb 2024	41.47	41.55	41.46	41.53	41.53	142,789
08 Feb 2024	41.30	41.31	41.21	41.29	41.29	116,877
07 Feb 2024	40.81	40.89	40.76	40.78	40.78	133,078
06 Feb 2024	41.14	41.21	41.03	41.05	41.05	150,333
05 Feb 2024	40.99	41.15	40.95	41.00	41.00	203,671
02 Feb 2024	40.38	40.38	40.21	40.26	40.26	245,567
01 Feb 2024	39.83	39.86	39.61	39.85	39.85	578,590
31 Jan 2024	39.98	40.29	39.70	39.99	39.99	226,702
30 Jan 2024	40.30	40.38	40.29	40.35	40.35	118,281
29 Jan 2024	40.11	40.11	40.00	40.06	40.06	132,859
25 Jan 2024	40.35	40.40	40.27	40.31	40.31	126,535
24 Jan 2024	40.12	40.31	40.12	40.31	40.31	281,705
23 Jan 2024	40.01	40.04	39.82	39.83	39.83	207,617
22 Jan 2024	39.80	40.06	39.80	40.04	40.04	172,102
19 Jan 2024	39.15	39.27	39.14	39.26	39.26	113,018
18 Jan 2024	38.70	38.84	38.63	38.67	38.67	96,442
17 Jan 2024	38.72	38.75	38.63	38.73	38.73	96,191
16 Jan 2024	38.25	38.41	38.23	38.37	38.37	111,554
15 Jan 2024	38.15	38.16	38.07	38.09	38.09	38,918
12 Jan 2024	38.12	38.12	37.92	37.97	37.97	152,604
11 Jan 2024	38.01	38.05	37.97	38.00	38.00	98,678
10 Jan 2024	37.78	37.85	37.67	37.69	37.69	90,880
09 Jan 2024	37.50	37.53	37.43	37.53	37.53	144,112
08 Jan 2024	36.83	36.87	36.75	36.87	36.87	81,354
05 Jan 2024	36.85	36.88	36.78	36.87	36.87	64,050
04 Jan 2024	36.91	36.94	36.81	36.85	36.85	87,796
03 Jan 2024	37.35	37.35	37.00	37.03	37.03	81,766
02 Jan 2024	37.80	37.80	37.37	37.37	37.37	326,649
02 Jan 2024	0.029459 Dividend
29 Dec 2023	37.54	37.59	37.47	37.48	37.45	84,994
28 Dec 2023	37.52	37.60	37.43	37.54	37.51	61,992
27 Dec 2023	37.51	37.56	37.43	37.45	37.42	86,581
22 Dec 2023	37.41	37.41	37.31	37.38	37.35	108,570
21 Dec 2023	37.50	37.50	37.33	37.39	37.36	122,309
20 Dec 2023	37.80	37.81	37.68	37.70	37.67	131,824
19 Dec 2023	37.77	37.86	37.70	37.72	37.69	84,096
18 Dec 2023	37.62	37.67	37.53	37.61	37.58	183,825
15 Dec 2023	37.66	37.66	37.38	37.43	37.40	186,156
14 Dec 2023	37.88	37.88	37.50	37.66	37.63	219,270
13 Dec 2023	37.85	37.93	37.83	37.89	37.86	132,852
12 Dec 2023	37.47	37.54	37.36	37.36	37.33	87,733
11 Dec 2023	37.04	37.14	37.03	37.11	37.08	109,446
08 Dec 2023	36.77	36.82	36.67	36.68	36.65	85,834
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,711.21+1,283.05(+1.34%)

BetaShares NASDAQ 100 ETF (NDQ.AX)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,711.21
+1,283.05(+1.34%)