Betashares Nasdaq 100 ETF - Currency Hedged (ASX:HNDQ)
Australia
· Delayed Price · Currency is AUD 50.59
+0.14 (0.28%)
At close: Dec 5, 2025
ASX:HNDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.26 | 50.59 | 50.26 | 50.59 | 50.59 | 0.28% | 85,371 |
| Dec 4, 2025 | 50.51 | 50.51 | 50.40 | 50.45 | 50.45 | -0.16% | 111,769 |
| Dec 3, 2025 | 50.20 | 50.53 | 50.20 | 50.53 | 50.53 | 1.30% | 36,418 |
| Dec 2, 2025 | 49.95 | 50.04 | 49.86 | 49.88 | 49.88 | 0.48% | 38,684 |
| Dec 1, 2025 | 50.09 | 50.17 | 49.64 | 49.64 | 49.64 | -0.50% | 21,011 |
| Nov 28, 2025 | 49.79 | 49.89 | 49.77 | 49.89 | 49.89 | 0.22% | 22,969 |
| Nov 27, 2025 | 49.73 | 49.83 | 49.73 | 49.78 | 49.78 | 0.59% | 32,348 |
| Nov 26, 2025 | 49.49 | 49.53 | 49.26 | 49.49 | 49.49 | 1.00% | 53,577 |
| Nov 25, 2025 | 49.08 | 49.08 | 48.95 | 49.00 | 49.00 | 1.98% | 55,980 |
| Nov 24, 2025 | 47.90 | 48.16 | 47.90 | 48.05 | 48.05 | 1.31% | 107,249 |
| Nov 21, 2025 | 47.33 | 47.58 | 47.17 | 47.43 | 47.43 | -4.20% | 144,309 |
| Nov 20, 2025 | 49.03 | 49.51 | 49.03 | 49.51 | 49.51 | 2.82% | 33,375 |
| Nov 19, 2025 | 48.25 | 48.38 | 48.10 | 48.15 | 48.15 | -0.84% | 83,268 |
| Nov 18, 2025 | 49.16 | 49.16 | 48.31 | 48.56 | 48.56 | -2.08% | 80,477 |
| Nov 17, 2025 | 49.34 | 49.64 | 49.18 | 49.59 | 49.59 | 0.83% | 44,644 |
| Nov 14, 2025 | 49.33 | 49.37 | 49.17 | 49.18 | 49.18 | -2.56% | 42,247 |
| Nov 13, 2025 | 50.34 | 50.47 | 50.08 | 50.47 | 50.47 | -0.08% | 30,521 |
| Nov 12, 2025 | 50.37 | 50.54 | 50.33 | 50.51 | 50.51 | 0.06% | 31,543 |
| Nov 11, 2025 | 50.53 | 50.58 | 50.45 | 50.48 | 50.48 | 0.98% | 30,226 |
| Nov 10, 2025 | 49.64 | 50.03 | 49.60 | 49.99 | 49.99 | 0.79% | 57,056 |
| Nov 7, 2025 | 49.73 | 49.73 | 49.37 | 49.60 | 49.60 | -1.68% | 49,640 |
| Nov 6, 2025 | 50.45 | 50.52 | 50.27 | 50.45 | 50.45 | 0.82% | 30,688 |
| Nov 5, 2025 | 50.19 | 50.19 | 49.60 | 50.04 | 50.04 | -1.55% | 75,286 |
| Nov 4, 2025 | 51.24 | 51.24 | 50.83 | 50.83 | 50.83 | -0.63% | 36,531 |
| Nov 3, 2025 | 51.33 | 51.33 | 51.05 | 51.15 | 51.15 | -0.35% | 49,688 |
| Oct 31, 2025 | 51.31 | 51.39 | 51.25 | 51.33 | 51.33 | -0.14% | 76,240 |
| Oct 30, 2025 | 51.39 | 51.75 | 51.30 | 51.40 | 51.40 | -0.08% | 102,271 |
| Oct 29, 2025 | 51.28 | 51.47 | 51.28 | 51.44 | 51.44 | 1.06% | 69,998 |
| Oct 28, 2025 | 50.97 | 51.00 | 50.89 | 50.90 | 50.90 | 0.79% | 39,821 |
| Oct 27, 2025 | 50.38 | 50.51 | 50.38 | 50.50 | 50.50 | 1.75% | 40,416 |
| Oct 24, 2025 | 49.54 | 49.65 | 49.54 | 49.63 | 49.63 | 1.06% | 69,443 |
| Oct 23, 2025 | 49.08 | 49.19 | 48.90 | 49.11 | 49.11 | -0.95% | 14,488 |
| Oct 22, 2025 | 49.51 | 49.60 | 49.40 | 49.58 | 49.58 | 0.04% | 15,779 |
| Oct 21, 2025 | 49.58 | 49.68 | 49.56 | 49.56 | 49.56 | 0.83% | 14,439 |
| Oct 20, 2025 | 49.06 | 49.19 | 48.88 | 49.15 | 49.15 | 1.65% | 26,302 |
| Oct 17, 2025 | 48.48 | 48.63 | 48.35 | 48.35 | 48.35 | -0.92% | 27,854 |
| Oct 16, 2025 | 48.87 | 48.87 | 48.70 | 48.80 | 48.80 | 0.35% | 22,804 |
| Oct 15, 2025 | 48.50 | 48.63 | 48.44 | 48.63 | 48.63 | 0.16% | 21,046 |
| Oct 14, 2025 | 48.77 | 48.99 | 48.45 | 48.55 | 48.55 | -0.10% | 22,415 |
| Oct 13, 2025 | 48.30 | 48.64 | 48.23 | 48.60 | 48.60 | -1.84% | 77,535 |
| Oct 10, 2025 | 49.53 | 49.62 | 49.51 | 49.51 | 49.51 | -0.16% | 12,369 |
| Oct 9, 2025 | 49.60 | 49.68 | 49.52 | 49.59 | 49.59 | 1.14% | 26,615 |
| Oct 8, 2025 | 49.07 | 49.08 | 48.95 | 49.03 | 49.03 | -0.39% | 17,795 |
| Oct 7, 2025 | 49.15 | 49.23 | 49.14 | 49.22 | 49.22 | 0.31% | 14,057 |
| Oct 6, 2025 | 49.03 | 49.08 | 48.99 | 49.07 | 49.07 | -0.35% | 35,804 |
| Oct 3, 2025 | 49.16 | 49.36 | 49.10 | 49.24 | 49.24 | 0.47% | 86,359 |
| Oct 2, 2025 | 48.89 | 50.00 | 48.89 | 49.01 | 49.01 | 1.28% | 67,725 |
| Oct 1, 2025 | 48.53 | 48.53 | 48.39 | 48.39 | 48.39 | -0.29% | 22,043 |
| Sep 30, 2025 | 48.55 | 48.58 | 48.50 | 48.53 | 48.53 | 0.02% | 14,084 |
| Sep 29, 2025 | 48.45 | 48.55 | 48.43 | 48.52 | 48.52 | 0.77% | 18,974 |