Netwealth Group Limited (ASX:NWL)
Australia
· Delayed Price · Currency is AUD 28.81
-0.85 (-2.87%)
Sep 26, 2025, 4:10 PM AEST
Netwealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.44 | 30.10 | 28.79 | 28.81 | 28.81 | -2.87% | 964,108 |
| Sep 25, 2025 | 30.16 | 30.38 | 29.39 | 29.66 | 29.66 | -2.98% | 923,237 |
| Sep 24, 2025 | 30.53 | 30.99 | 30.10 | 30.57 | 30.57 | -0.03% | 509,305 |
| Sep 23, 2025 | 30.80 | 30.94 | 30.35 | 30.58 | 30.58 | -0.78% | 1,122,936 |
| Sep 22, 2025 | 30.63 | 30.94 | 30.23 | 30.82 | 30.82 | 0.72% | 515,486 |
| Sep 19, 2025 | 31.59 | 32.11 | 30.60 | 30.60 | 30.60 | -1.95% | 3,363,989 |
| Sep 18, 2025 | 30.88 | 31.33 | 30.65 | 31.21 | 31.21 | 1.79% | 580,724 |
| Sep 17, 2025 | 30.87 | 30.89 | 30.30 | 30.66 | 30.66 | -1.03% | 914,759 |
| Sep 16, 2025 | 30.55 | 31.09 | 30.33 | 30.98 | 30.98 | 1.54% | 1,708,096 |
| Sep 15, 2025 | 31.20 | 31.46 | 30.43 | 30.51 | 30.51 | -3.05% | 665,931 |
| Sep 12, 2025 | 31.68 | 32.35 | 31.29 | 31.47 | 31.47 | -1.01% | 433,717 |
| Sep 11, 2025 | 31.62 | 31.79 | 31.30 | 31.79 | 31.79 | -0.31% | 455,514 |
| Sep 10, 2025 | 31.23 | 31.97 | 31.23 | 31.89 | 31.89 | 1.63% | 437,358 |
| Sep 9, 2025 | 31.84 | 32.59 | 31.27 | 31.38 | 31.38 | -1.17% | 702,309 |
| Sep 8, 2025 | 31.48 | 31.75 | 31.07 | 31.75 | 31.75 | 0.83% | 949,449 |
| Sep 5, 2025 | 30.83 | 31.49 | 30.58 | 31.49 | 31.49 | 3.14% | 558,315 |
| Sep 4, 2025 | 31.09 | 31.41 | 30.53 | 30.53 | 30.53 | -1.13% | 730,475 |
| Sep 3, 2025 | 31.40 | 31.84 | 30.88 | 30.88 | 30.88 | -4.13% | 686,501 |
| Sep 2, 2025 | 32.43 | 32.76 | 31.90 | 32.21 | 32.00 | -1.83% | 527,010 |
| Sep 1, 2025 | 34.25 | 34.50 | 32.60 | 32.81 | 32.60 | -4.82% | 421,119 |
| Aug 29, 2025 | 34.55 | 34.85 | 33.92 | 34.47 | 34.25 | -0.46% | 479,081 |
| Aug 28, 2025 | 35.45 | 35.51 | 34.60 | 34.63 | 34.40 | -1.87% | 276,234 |
| Aug 27, 2025 | 35.44 | 35.44 | 34.61 | 35.29 | 35.06 | 0.37% | 517,241 |
| Aug 26, 2025 | 36.32 | 36.66 | 35.09 | 35.16 | 34.93 | -3.17% | 914,041 |
| Aug 25, 2025 | 36.19 | 36.84 | 35.92 | 36.31 | 36.07 | 0.25% | 444,422 |
| Aug 22, 2025 | 35.50 | 36.38 | 35.48 | 36.22 | 35.98 | 1.20% | 441,693 |
| Aug 21, 2025 | 33.48 | 35.82 | 31.44 | 35.79 | 35.56 | -0.58% | 749,122 |
| Aug 20, 2025 | 37.81 | 38.30 | 36.00 | 36.00 | 35.77 | -3.30% | 393,706 |
| Aug 19, 2025 | 37.46 | 37.46 | 36.40 | 37.23 | 36.99 | 0.19% | 502,258 |
| Aug 18, 2025 | 36.90 | 37.48 | 36.90 | 37.16 | 36.92 | 0.05% | 259,376 |
| Aug 15, 2025 | 37.50 | 37.50 | 36.85 | 37.14 | 36.90 | -1.04% | 280,680 |
| Aug 14, 2025 | 37.08 | 37.63 | 36.55 | 37.53 | 37.29 | 0.75% | 223,389 |
| Aug 13, 2025 | 37.70 | 38.04 | 37.21 | 37.25 | 37.01 | 0.43% | 294,807 |
| Aug 12, 2025 | 36.90 | 37.45 | 36.80 | 37.09 | 36.85 | - | 230,587 |
| Aug 11, 2025 | 36.99 | 37.51 | 36.89 | 37.09 | 36.85 | 0.27% | 222,500 |
| Aug 8, 2025 | 37.78 | 37.87 | 36.90 | 36.99 | 36.75 | -1.96% | 199,266 |
| Aug 7, 2025 | 37.30 | 38.07 | 36.91 | 37.73 | 37.48 | 0.13% | 199,178 |
| Aug 6, 2025 | 36.95 | 37.68 | 36.60 | 37.68 | 37.43 | 1.84% | 872,981 |
| Aug 5, 2025 | 37.97 | 37.97 | 36.92 | 37.00 | 36.76 | -0.72% | 429,294 |
| Aug 4, 2025 | 37.00 | 37.31 | 36.84 | 37.27 | 37.03 | 0.13% | 225,207 |
| Aug 1, 2025 | 37.24 | 37.88 | 36.96 | 37.22 | 36.98 | -0.83% | 309,809 |
| Jul 31, 2025 | 36.93 | 37.90 | 36.91 | 37.53 | 37.29 | 1.16% | 263,685 |
| Jul 30, 2025 | 37.10 | 37.38 | 36.76 | 37.10 | 36.86 | -0.13% | 314,476 |
| Jul 29, 2025 | 37.60 | 37.64 | 36.87 | 37.15 | 36.91 | -0.93% | 379,847 |
| Jul 28, 2025 | 37.30 | 37.98 | 37.09 | 37.50 | 37.26 | 2.35% | 470,189 |
| Jul 25, 2025 | 36.39 | 36.64 | 36.10 | 36.64 | 36.40 | 0.74% | 447,230 |
| Jul 24, 2025 | 36.92 | 37.17 | 36.31 | 36.37 | 36.13 | -1.01% | 900,899 |
| Jul 23, 2025 | 36.72 | 36.97 | 36.33 | 36.74 | 36.50 | 0.57% | 323,832 |
| Jul 22, 2025 | 36.42 | 36.62 | 36.10 | 36.53 | 36.29 | 0.22% | 336,105 |
| Jul 21, 2025 | 36.97 | 37.21 | 36.23 | 36.45 | 36.21 | -1.83% | 323,611 |