ASX - Delayed Quote
AUD
BetaShares NASDAQ 100 ETF (NDQ.AX)
56.79
-1.51
(-2.59%)
As of 1:50:31 PM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
55.90
56.80
55.12
56.80
56.80
660,650
Nov 5, 2026
59.10
59.23
58.17
58.30
58.30
396,946
Nov 4, 2026
58.50
59.19
57.37
58.13
58.13
489,599
Nov 3, 2026
58.54
58.56
58.16
58.31
58.31
615,840
Nov 2, 2026
59.30
59.50
58.75
59.29
59.29
628,197
Oct 30, 2026
59.95
60.00
59.26
59.67
59.67
353,985
Oct 29, 2026
60.95
61.06
60.45
60.84
60.84
233,923
Oct 28, 2026
61.31
61.56
61.00
61.43
61.43
321,213
Oct 27, 2026
60.71
60.98
60.43
60.56
60.56
263,755
Oct 26, 2026
60.14
60.25
59.65
59.98
59.98
230,598
Oct 23, 2026
60.15
60.49
59.80
60.10
60.10
272,146
Oct 22, 2026
61.50
61.54
60.93
60.99
60.99
249,956
Oct 21, 2026
61.62
61.80
61.49
61.55
61.55
169,515
Oct 20, 2026
61.68
61.68
61.26
61.32
61.32
339,370
Oct 19, 2026
61.99
61.99
61.31
61.68
61.68
312,944
Oct 16, 2026
62.70
62.93
62.51
62.79
62.79
218,945
Oct 15, 2026
62.71
62.71
61.81
62.18
62.18
439,823
Oct 14, 2026
63.68
63.74
63.50
63.50
63.50
194,251
Oct 13, 2026
64.09
64.20
63.47
63.61
63.61
296,168
Oct 12, 2026
64.41
64.63
64.31
64.62
64.62
215,921
Oct 9, 2026
65.11
65.11
64.08
64.35
64.35
224,734
Oct 8, 2026
65.12
65.18
65.00
65.12
65.12
195,744
Oct 7, 2026
65.01
65.15
65.00
65.14
65.14
164,279
Oct 6, 2026
64.86
64.99
64.80
64.86
64.86
183,573
Oct 5, 2026
64.56
64.80
64.53
64.60
64.60
334,498
Oct 2, 2026
64.50
64.50
64.11
64.18
64.18
330,780
Oct 1, 2026
63.84
64.50
63.76
64.50
64.50
319,098
Sep 30, 2026
63.26
63.42
63.09
63.20
63.20
271,885
Sep 29, 2026
62.85
62.89
62.34
62.75
62.75
333,267
Sep 28, 2026
63.37
63.49
62.83
62.94
62.94
268,627
Sep 25, 2026
63.07
63.38
63.04
63.37
63.37
252,305
Sep 24, 2026
62.99
63.07
62.63
62.63
62.63
412,864
Sep 23, 2026
62.80
62.97
62.75
62.97
62.97
151,480
Sep 22, 2026
62.34
62.63
62.20
62.30
62.30
313,084
Sep 21, 2026
60.67
60.86
60.65
60.84
60.84
217,486
Sep 18, 2026
60.00
60.33
59.97
60.33
60.33
223,246
Sep 17, 2026
59.34
59.81
59.33
59.47
59.47
334,340
Sep 16, 2026
59.14
59.25
59.02
59.23
59.23
145,922
Sep 15, 2026
59.29
59.49
59.21
59.34
59.34
169,724
Sep 14, 2026
58.97
59.10
58.93
59.01
59.01
154,377
Sep 11, 2026
59.03
59.25
58.98
59.24
59.24
149,530
Sep 10, 2026
59.28
59.39
59.12
59.29
59.29
149,227
Sep 9, 2026
59.36
59.59
59.31
59.44
59.44
135,918
Sep 8, 2026
59.51
59.93
59.48
59.55
59.55
146,342
Sep 7, 2026
59.50
59.75
59.50
59.70
59.70
179,556
Sep 4, 2026
59.50
59.69
59.44
59.68
59.68
160,972
Sep 3, 2026
59.18
59.23
58.94
59.15
59.15
149,716
Sep 2, 2026
59.47
59.47
58.97
59.03
59.03
186,233
Sep 1, 2026
59.71
59.85
59.57
59.77
59.77
448,646
Aug 31, 2026
59.40
59.70
59.32
59.70
59.70
194,806
Aug 28, 2026
59.69
59.87
59.67
59.71
59.71
99,477
Aug 27, 2026
59.86
59.90
59.41
59.41
59.41
173,832
Aug 26, 2026
59.16
59.16
58.79
59.01
59.01
277,549
Aug 25, 2026
58.99
59.34
58.80
59.34
59.34
201,340
Aug 24, 2026
59.59
59.59
59.00
59.00
59.00
202,440
Aug 21, 2026
59.99
59.99
59.54
59.62
59.62
214,833
Aug 20, 2026
60.32
60.47
60.18
60.37
60.37
151,127
Aug 19, 2026
60.50
60.67
60.24
60.35
60.35
195,097
Aug 18, 2026
61.38
61.40
60.83
60.83
60.83
202,119
Aug 17, 2026
61.85
61.85
61.62
61.67
61.67
162,985
Aug 14, 2026
61.50
61.98
61.49
61.85
61.85
239,655
Aug 13, 2026
61.08
61.49
61.08
61.37
61.37
157,279
Aug 12, 2026
60.84
61.00
60.72
60.99
60.99
142,250
Aug 11, 2026
60.96
61.38
60.90
61.21
61.21
132,143
Aug 10, 2026
61.18
61.35
61.07
61.31
61.31
213,922
Aug 7, 2026
60.89
60.98
60.72
60.85
60.85
369,485
Aug 6, 2026
61.00
61.00
60.41
60.70
60.70
203,124
Aug 5, 2026
61.27
61.59
61.24
61.53
61.53
401,638
Aug 4, 2026
59.86
60.00
59.65
60.00
60.00
265,705
Aug 3, 2026
58.80
59.10
58.63
58.93
58.93
472,642
Jul 31, 2026
58.51
58.87
58.48
58.84
58.84
260,699
Jul 30, 2026
57.50
57.59
57.02
57.17
57.17
268,090
Jul 29, 2026
58.19
58.43
57.53
57.69
57.69
355,701
Jul 28, 2026
58.60
58.60
57.77
57.84
57.84
314,308
Jul 27, 2026
59.28
59.39
58.94
59.29
59.29
191,268
Jul 24, 2026
59.55
59.59
59.00
59.12
59.12
274,599
Jul 23, 2026
60.22
60.53
59.84
59.92
59.92
251,153
Jul 22, 2026
60.45
60.57
60.17
60.17
60.17
187,323
Jul 21, 2026
59.44
60.00
59.27
60.00
60.00
272,727
Jul 20, 2026
59.74
59.99
59.46
59.55
59.55
298,978
Jul 17, 2026
61.28
61.28
59.44
59.44
59.44
324,528
Jul 16, 2026
61.21
61.47
61.11
61.30
61.30
375,773
Jul 15, 2026
61.84
62.13
61.73
62.09
62.09
214,805
Jul 14, 2026
61.40
61.66
61.10
61.65
61.65
203,879
Jul 13, 2026
62.10
62.44
61.59
61.73
61.73
197,883
Jul 10, 2026
62.19
62.22
61.90
61.94
61.94
250,145
Jul 9, 2026
61.31
61.58
61.22
61.56
61.56
151,481
Jul 8, 2026
61.07
61.46
60.90
60.96
60.96
294,334
Jul 7, 2026
61.91
62.02
61.46
61.66
61.66
222,127
Jul 6, 2026
62.33
62.39
61.78
61.92
61.92
313,930
Jul 3, 2026
62.50
62.50
61.53
62.07
62.07
433,869
Jul 2, 2026
62.99
63.17
62.67
62.68
62.68
485,542
Jul 1, 2026
0.901224
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
64.00
64.00
63.56
63.60
63.60
1,145,489
Jun 30, 2026
63.71
64.23
63.59
64.12
63.22
255,359
Jun 29, 2026
62.31
62.79
62.25
62.68
61.80
319,874
Jun 26, 2026
62.91
63.09
61.85
62.06
61.19
383,010
Jun 25, 2026
63.64
63.77
63.35
63.75
62.85
282,474
Jun 24, 2026
62.77
63.07
62.63
62.93
62.05
264,874
Jun 23, 2026
63.82
63.95
63.05
63.05
62.16
345,433
Jun 22, 2026
63.51
63.87
63.23
63.87
62.97
267,044
Jun 19, 2026
63.68
63.85
63.40
63.51
62.62
392,482
Jun 18, 2026
63.00
63.19
62.82
62.98
62.09
426,135
Jun 17, 2026
63.06
63.06
62.58
63.04
62.15
439,418
Jun 16, 2026
63.58
63.85
63.47
63.80
62.90
408,047
Jun 15, 2026
62.51
62.98
62.51
62.98
62.09
502,044
Jun 12, 2026
61.76
61.98
61.59
61.64
60.77
510,285
Jun 11, 2026
59.74
60.53
59.67
60.34
59.49
402,191
Jun 10, 2026
60.94
61.13
60.58
60.73
59.88
484,804
Jun 9, 2026
62.30
62.30
61.28
61.79
60.92
455,432
Jun 5, 2026
62.52
62.52
62.25
62.45
61.57
539,725
Jun 4, 2026
62.78
63.04
62.70
62.92
62.04
322,263
Jun 3, 2026
62.97
63.08
62.82
63.06
62.17
310,404
Jun 2, 2026
62.99
62.99
62.33
62.58
61.70
534,604
Jun 1, 2026
62.50
62.65
62.41
62.60
61.72
419,435
May 29, 2026
62.20
62.26
62.05
62.22
61.35
198,097
May 28, 2026
61.87
62.14
61.63
61.82
60.95
270,145
May 27, 2026
61.60
61.95
61.60
61.86
60.99
316,425
May 26, 2026
61.31
61.49
61.08
61.26
60.40
275,322
May 25, 2026
61.28
61.55
61.28
61.50
60.64
340,383
May 22, 2026
60.80
60.94
60.74
60.83
59.98
224,300
May 21, 2026
60.00
60.70
59.98
60.57
59.72
295,417
May 20, 2026
59.85
60.00
59.64
59.91
59.07
258,957
May 19, 2026
59.70
59.83
59.52
59.59
58.75
561,287
May 18, 2026
60.03
60.04
59.63
59.77
58.93
314,120
May 15, 2026
60.44
60.56
60.08
60.16
59.31
304,884
May 14, 2026
59.80
60.15
59.77
59.92
59.08
250,909
May 13, 2026
59.04
59.47
59.00
59.43
58.59
226,228
May 12, 2026
59.61
59.65
59.40
59.46
58.62
399,382
May 11, 2026
59.42
59.63
59.36
59.52
58.68
648,759
May 8, 2026
58.40
58.59
58.40
58.54
57.72
277,363
May 7, 2026
58.13
58.20
58.07
58.19
57.37
274,059
May 6, 2026
57.50
57.81
57.32
57.39
56.58
253,090
May 5, 2026
56.82
57.28
56.80
57.19
56.39
467,906
May 4, 2026
56.58
56.93
56.58
56.80
56.00
408,996
May 1, 2026
56.22
56.38
56.22
56.34
55.55
794,882
Apr 30, 2026
56.50
56.87
56.11
56.11
55.32
287,950
Apr 29, 2026
55.62
55.94
55.58
55.94
55.15
158,404
Apr 28, 2026
56.09
56.19
55.90
55.95
55.16
166,443
Apr 27, 2026
56.18
56.34
56.16
56.21
55.42
274,232
Apr 24, 2026
55.65
55.78
55.63
55.70
54.92
246,198
Apr 23, 2026
55.43
55.50
55.13
55.29
54.51
192,063
Apr 22, 2026
54.84
54.94
54.80
54.82
54.05
224,826
Apr 21, 2026
54.70
54.92
54.70
54.92
54.15
305,689
Apr 20, 2026
54.74
54.75
54.56
54.65
53.88
231,373
Apr 17, 2026
54.15
54.23
54.04
54.13
53.37
187,870
Apr 16, 2026
53.92
54.06
53.84
54.01
53.25
524,836
Apr 15, 2026
53.43
53.54
53.28
53.28
52.53
304,938
Apr 14, 2026
52.66
52.95
52.65
52.89
52.15
191,517
Apr 13, 2026
52.14
52.25
52.06
52.16
51.43
210,806
Apr 10, 2026
52.20
52.41
52.18
52.34
51.60
261,556
Apr 9, 2026
52.08
52.13
51.97
52.10
51.37
259,369
Apr 8, 2026
51.86
52.20
51.76
52.20
51.47
1,029,404
Apr 7, 2026
51.20
51.53
51.20
51.24
50.52
291,602
Apr 2, 2026
51.11
51.19
50.64
50.66
49.95
338,115
Apr 1, 2026
50.78
50.99
50.70
50.89
50.17
1,114,716
Mar 31, 2026
49.32
49.89
49.14
49.72
49.02
286,304
Mar 30, 2026
50.54
50.54
49.34
49.71
49.01
278,229
Mar 27, 2026
50.64
50.79
50.54
50.64
49.93
211,631
Mar 26, 2026
51.18
51.39
51.10
51.10
50.38
105,904
Mar 25, 2026
50.88
51.17
50.88
51.17
50.45
257,069
Mar 24, 2026
50.50
51.00
50.50
50.85
50.14
269,212
Mar 23, 2026
50.17
50.28
49.98
50.27
49.56
382,559
Mar 20, 2026
50.85
50.99
50.63
50.63
49.92
251,886
Mar 19, 2026
51.16
51.22
51.03
51.15
50.43
305,215
Mar 18, 2026
51.37
51.67
51.35
51.62
50.89
141,051
Mar 17, 2026
51.36
51.42
51.02
51.26
50.54
354,952
Mar 16, 2026
51.26
51.60
51.26
51.56
50.84
186,288
Mar 13, 2026
51.00
51.32
51.00
51.26
50.54
160,915
Mar 12, 2026
51.30
51.35
51.01
51.10
50.38
116,311
Mar 11, 2026
51.68
51.81
51.41
51.41
50.69
194,672
Mar 10, 2026
51.79
52.07
51.76
51.99
51.26
216,357
Mar 9, 2026
52.46
52.46
50.66
50.75
50.04
415,496
Mar 6, 2026
52.50
52.67
52.45
52.60
51.86
150,873
Mar 5, 2026
52.00
52.45
52.00
52.39
51.65
131,259
Mar 4, 2026
51.40
51.97
51.40
51.69
50.96
185,248
Mar 3, 2026
51.38
51.85
51.32
51.40
50.68
188,172
Mar 2, 2026
51.00
51.61
50.95
51.34
50.62
692,861
Feb 27, 2026
51.86
51.88
51.66
51.71
50.98
252,869
Feb 26, 2026
52.20
52.50
52.13
52.21
51.48
299,265
Feb 25, 2026
51.85
52.18
51.81
51.86
51.13
174,736
Feb 24, 2026
51.63
51.82
51.60
51.80
51.07
129,012
Feb 23, 2026
51.99
52.00
51.51
51.63
50.90
222,661
Feb 20, 2026
51.80
52.17
51.69
52.09
51.36
279,008
Feb 19, 2026
51.91
52.16
51.90
52.03
51.30
194,096
Feb 18, 2026
51.36
51.64
51.25
51.60
50.87
267,169
Feb 17, 2026
51.42
51.60
51.17
51.19
50.47
209,891
Feb 16, 2026
51.45
51.64
51.45
51.47
50.75
184,676
Feb 13, 2026
51.48
51.59
51.25
51.36
50.64
542,525
Feb 12, 2026
52.14
52.31
51.95
52.29
51.56
220,291
Feb 11, 2026
52.47
52.58
52.18
52.27
51.54
211,247
Feb 10, 2026
52.55
52.65
52.41
52.61
51.87
207,593
Feb 9, 2026
52.41
52.95
52.41
52.66
51.92
533,118
Feb 6, 2026
51.80
51.95
51.55
51.68
50.95
307,013
Feb 5, 2026
53.00
53.08
52.50
52.64
51.90
240,520
Feb 4, 2026
53.16
53.29
53.02
53.10
52.35
290,463
Feb 3, 2026
54.60
54.79
54.18
54.37
53.61
252,633
Feb 2, 2026
53.76
54.01
53.33
53.54
52.79
973,300
Jan 30, 2026
54.12
54.27
53.91
54.18
53.42
333,450
Jan 29, 2026
54.75
54.78
54.22
54.23
53.47
202,910
Jan 28, 2026
54.73
55.08
54.51
55.00
54.23
285,263
Jan 27, 2026
54.88
55.15
54.79
55.11
54.34
211,884
Jan 23, 2026
54.89
55.11
54.81
54.99
54.22
152,876
Jan 22, 2026
55.21
55.47
55.04
55.07
54.30
167,176
Jan 21, 2026
55.00
55.00
54.63
54.85
54.08
212,633
Jan 20, 2026
55.40
55.53
55.17
55.18
54.40
206,331
Jan 19, 2026
56.35
56.37
55.55
55.55
54.77
387,283
Jan 16, 2026
56.20
56.41
56.19
56.37
55.58
107,998
Jan 15, 2026
56.17
56.26
56.07
56.19
55.40
147,388
Jan 14, 2026
56.60
56.85
56.56
56.56
55.77
115,997
Jan 13, 2026
56.48
56.72
56.38
56.47
55.68
114,983
Jan 12, 2026
56.70
56.99
56.21
56.25
55.46
144,231
Jan 9, 2026
56.23
56.29
56.05
56.14
55.35
138,650
Jan 8, 2026
56.18
56.32
56.16
56.30
55.51
112,147
Jan 7, 2026
55.96
56.25
55.77
55.83
55.05
142,950
Jan 6, 2026
55.85
55.86
55.70
55.77
54.99
168,754
Jan 5, 2026
55.72
55.89
55.52
55.87
55.08
294,170
Jan 2, 2026
56.00
56.19
55.77
55.97
55.18
432,919
Dec 31, 2025
56.10
56.11
55.84
55.94
55.15
142,709
Dec 30, 2025
56.21
56.22
56.02
56.07
55.28
118,705
Dec 29, 2025
56.25
56.35
56.12
56.16
55.37
215,310
Dec 24, 2025
56.28
56.34
56.15
56.18
55.39
151,062
Dec 23, 2025
56.41
56.49
56.27
56.28
55.49
160,208
Dec 22, 2025
56.50
56.73
56.50
56.58
55.78
207,448
Dec 19, 2025
55.75
55.95
55.63
55.91
55.12
210,310
Dec 18, 2025
55.22
55.46
55.11
55.30
54.52
256,151
Dec 17, 2025
55.68
55.91
55.65
55.85
55.07
137,884
Dec 16, 2025
55.95
55.95
55.21
55.27
54.49
199,302
Dec 15, 2025
56.00
56.14
55.71
56.03
55.24
239,075
Dec 12, 2025
56.83
56.85
56.62
56.74
55.94
83,922
Dec 11, 2025
56.88
56.90
56.26
56.55
55.76
236,366
Dec 10, 2025
56.89
57.00
56.82
56.94
56.14
166,063
Dec 9, 2025
57.14
57.19
56.88
56.88
56.08
190,813
Dec 8, 2025
57.17
57.20
57.00
57.15
56.35
142,722
Dec 5, 2025
57.03
57.22
57.00
57.17
56.37
110,461
Dec 4, 2025
57.20
57.36
57.01
57.04
56.24
169,738
Dec 3, 2025
57.34
57.45
57.22
57.40
56.59
241,339
Dec 2, 2025
57.02
57.23
56.94
56.95
56.15
181,203
Dec 1, 2025
57.24
57.43
56.67
56.70
55.90
301,472
Nov 28, 2025
56.95
57.18
56.95
57.18
56.38
164,632
Nov 27, 2025
57.09
57.24
56.95
56.99
56.19
214,833
Nov 26, 2025
56.88
57.04
56.87
56.90
56.10
135,793
Nov 25, 2025
56.69
56.82
56.65
56.75
55.95
192,617
Nov 24, 2025
55.51
55.99
55.51
55.64
54.86
180,805
Nov 21, 2025
54.98
55.21
54.72
55.07
54.30
546,479
Nov 20, 2025
56.47
57.11
56.47
57.08
56.28
342,175
Nov 19, 2025
55.41
55.77
55.30
55.53
54.75
578,390
Nov 18, 2025
56.41
56.49
55.88
56.06
55.27
376,913
Nov 17, 2025
56.37
56.95
56.26
56.86
56.06
184,002
Nov 14, 2025
56.41
56.57
56.23
56.24
55.45
393,029
Nov 13, 2025
57.54
57.60
57.17
57.51
56.70
272,433
Nov 12, 2025
57.80
57.93
57.60
57.87
57.06
189,040
Nov 11, 2025
57.65
57.91
57.65
57.77
56.96
217,012
Nov 10, 2025
57.17
57.40
57.02
57.27
56.47
258,926
Nov 7, 2025
57.35
57.37
57.08
57.28
56.47
272,543
Nov 6, 2025
57.95
58.07
57.78
57.93
57.12
163,019
