BetaShares Capital Limited Historical Data - NDQ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
BetaShares Capital Limited (NDQ)
BetaShares Capital Limited (NDQ) Historical

BetaShares Capital Limited (NDQ)

43.75

0.00

(0.00%)

Closed July 22 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721369700	43.84	-0.01	-0.02	43.81	47	38.5	208412
1721283300	43.85	-0.95	-2.12	43.88	44	43.75	219261
1721196900	44.8	-0.26	-0.58	44.96	44.99	44.78	181196
1721110500	45.06	0.3	0.67	44.9	45.09	44.88	139294
1721024100	44.76	0.41	0.92	44.65	44.77	44.63	182580
1720764900	44.35	-1.04	-2.29	44.37	44.52	44.3	283409
1720678500	45.39	0.27	0.60	45.45	45.47	45.38	114202
1720592100	45.12	-0.07	-0.15	45.14	45.22	45.1	420007
1720505700	45.19	0.33	0.74	45.2	45.25	45.16	273339
1720419300	44.86	0.29	0.65	44.84	44.89	44.78	123359
1720160100	44.57	-0.07	-0.16	44.57	44.61	44.5	142428
1720073700	44.64	0.08	0.18	44.67	44.68	44.6	134191
1719987300	44.56	0.35	0.79	44.56	44.61	44.48	147287
1719900900	44.21	0.15	0.34	44.18	44.23	44.08	153727
1719814500	44.06	-1.42	-3.12	45.48	45.48	43.73	347470
1719555300	45.48	0.63	1.40	45.27	45.54	45.27	149401
1719468900	44.85	0.01	0.02	44.91	44.91	44.76	181936
1719382500	44.84	0.34	0.76	44.99	45.07	44.8	177200
1719296100	44.5	-0.57	-1.26	44.48	44.52	44.41	317699
1719209700	45.07	-0.01	-0.02	45.15	45.15	44.98	163011
1718950500	45.08	-0.54	-1.18	45.24	45.49	37	226623
1718864100	45.62	0.24	0.53	45.37	45.62	45.37	123659
1718777700	45.38	-0.22	-0.48	45.44	45.44	45.35	197598
1718691300	45.6	0.35	0.77	45.66	45.73	45.57	190653
1718604900	45.25	0.32	0.71	45.17	45.26	45.13	150741
1718345700	44.93	0.15	0.33	44.86	44.95	44.82	136282
1718259300	44.78	0.69	1.56	44.56	44.79	44.56	173182
1718172900	44.09	0.27	0.62	44.14	44.19	44.05	166039
1718086500	43.82	0.5	1.15	43.69	43.86	43.69	161180
1717740900	43.32	-0.07	-0.16	43.31	43.36	43.27	123669
1717654500	43.39	0.77	1.81	43.4	43.41	43.24	238005
1717568100	42.62	0.33	0.78	42.64	42.68	42.55	237350
1717481700	42.29	-0.14	-0.33	42.2	42.32	42.14	165552
1717395300	42.43	0.19	0.45	42.26	42.45	42.257	449579
1717136100	42.24	-0.54	-1.26	42.34	42.34	42.16	248281
1717049700	42.78	-0.09	-0.21	42.8	42.85	42.71	274880
1716963300	42.87	-0.02	-0.05	43.01	43.05	42.87	181934
1716876900	42.89	-0.06	-0.14	42.92	42.93	42.845	106270
1716790500	42.95	0.14	0.33	42.98	42.98	42.9	126602
1716531300	42.81	-0.42	-0.97	42.8	42.91	42.78	135974
1716444900	43.23	0.64	1.50	43.05	43.23	43.01	343258
1716358500	42.59	0.08	0.19	42.59	42.63	42.5	176073
1716272100	42.51	0.47	1.12	42.41	42.57	42.4	284305
1716185700	42.04	-0.16	-0.38	42.08	42.11	42	150964
1715926500	42.2	-0.09	-0.21	42.13	42.28	42	223083
1715840100	42.29	0.49	1.17	42.15	42.31	42.08	312893
1715753700	41.8	0.02	0.05	41.93	41.94	41.78	85843
1715667300	41.78	-0.06	-0.14	41.73	41.78	41.705	248354
1715580900	41.84	0.24	0.58	41.68	41.84	41.67	270258
1715321700	41.6	-0.01	-0.02	41.56	41.62	41.51	146218
1715235300	41.61	-0.07	-0.17	41.64	41.7	41.57	185892
1715148900	41.68	0.16	0.39	41.63	41.77	41.6	246416
1715062500	41.52	0.51	1.24	41.37	41.54	41.24	499175
1714976100	41.01	0.33	0.81	41.06	41.07	40.97	205602
1714716900	40.68	0.27	0.67	40.73	40.75	40.65	149924
1714630500	40.41	-0.31	-0.76	40.46	40.54	40.4	133067
1714544100	40.72	-0.57	-1.38	40.74	40.83	40.71	331166
1714457700	41.29	0.21	0.51	41.09	41.3	41.08	125824
1714371300	41.08	0.18	0.44	41.14	41.19	40.94	110532
1714112100	40.9	-0.06	-0.15	41.01	41.04	40.89	171341
1713939300	40.96	0.55	1.36	41.03	41.07	40.86	255205
1713852900	40.41	0.02	0.05	40.4	40.42	40.28	167352
1713766500	40.39	-0.46	-1.13	40.42	40.55	40.17	392010
1713507300	40.85	-0.52	-1.26	40.95	42	40.5	329577

BetaShares Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions