Netwealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.07	27.18	26.38	26.44	26.44	-2.33%	530,292
Dec 4, 2025	27.11	27.46	26.89	27.07	27.07	-1.17%	377,731
Dec 3, 2025	27.04	27.84	27.04	27.39	27.39	0.15%	298,629
Dec 2, 2025	26.93	27.59	26.93	27.35	27.35	-0.33%	316,562
Dec 1, 2025	28.04	28.65	27.42	27.44	27.44	-3.99%	228,168
Nov 28, 2025	28.50	29.00	28.03	28.58	28.58	0.67%	249,320
Nov 27, 2025	28.21	28.87	28.00	28.39	28.39	0.64%	266,637
Nov 26, 2025	28.70	28.98	28.14	28.21	28.21	1.26%	490,620
Nov 25, 2025	27.58	28.69	27.55	27.86	27.86	1.02%	560,343
Nov 24, 2025	27.90	28.07	27.36	27.58	27.58	1.58%	467,751
Nov 21, 2025	27.20	27.72	26.81	27.15	27.15	-4.50%	457,000
Nov 20, 2025	27.66	28.61	27.61	28.43	28.43	6.40%	703,682
Nov 19, 2025	26.76	26.92	26.09	26.72	26.72	-1.04%	668,409
Nov 18, 2025	28.44	28.44	26.92	27.00	27.00	-6.18%	660,383
Nov 17, 2025	28.40	28.86	27.97	28.78	28.78	2.42%	344,115
Nov 14, 2025	29.25	29.43	27.94	28.10	28.10	-5.10%	813,554
Nov 13, 2025	29.48	30.00	29.35	29.61	29.61	-1.63%	296,774
Nov 12, 2025	30.37	30.83	29.48	30.10	30.10	-0.36%	367,173
Nov 11, 2025	30.69	30.86	30.13	30.21	30.21	-0.10%	282,543
Nov 10, 2025	29.52	30.39	29.48	30.24	30.24	2.44%	262,120
Nov 7, 2025	30.23	30.27	29.20	29.52	29.52	-2.64%	629,314
Nov 6, 2025	30.99	31.22	30.32	30.32	30.32	-2.16%	533,747
Nov 5, 2025	31.10	31.24	30.41	30.99	30.99	0.52%	622,786
Nov 4, 2025	30.71	31.20	30.71	30.83	30.83	0.03%	300,501
Nov 3, 2025	31.45	31.45	30.05	30.82	30.82	-0.03%	351,256
Oct 31, 2025	30.99	31.25	30.72	30.83	30.83	-0.77%	347,109
Oct 30, 2025	29.90	31.07	29.64	31.07	31.07	-1.27%	623,551
Oct 29, 2025	31.39	31.84	31.34	31.47	31.47	0.54%	356,630
Oct 28, 2025	31.74	31.76	30.95	31.30	31.30	-1.32%	1,123,804
Oct 27, 2025	32.00	32.35	31.42	31.72	31.72	-0.35%	300,519
Oct 24, 2025	32.45	32.58	31.70	31.83	31.83	-2.24%	434,620
Oct 23, 2025	32.62	32.86	32.26	32.56	32.56	-0.21%	355,049
Oct 22, 2025	33.01	33.51	32.43	32.63	32.63	-1.12%	333,335
Oct 21, 2025	32.32	33.62	32.32	33.00	33.00	2.04%	317,404
Oct 20, 2025	32.09	32.49	31.95	32.34	32.34	0.78%	309,161
Oct 17, 2025	32.50	32.72	32.08	32.09	32.09	-2.46%	880,271
Oct 16, 2025	31.70	33.32	31.70	32.90	32.90	4.28%	1,065,102
Oct 15, 2025	31.45	31.90	31.41	31.55	31.55	0.90%	833,201
Oct 14, 2025	31.16	31.69	30.81	31.27	31.27	0.19%	733,468
Oct 13, 2025	31.86	32.08	31.10	31.21	31.21	-4.00%	661,962
Oct 10, 2025	31.71	32.75	31.65	32.51	32.51	5.31%	815,385
Oct 9, 2025	31.00	31.58	30.41	30.87	30.87	0.75%	764,050
Oct 8, 2025	29.95	30.67	29.83	30.64	30.64	1.59%	405,979
Oct 7, 2025	30.08	30.43	30.08	30.16	30.16	-0.26%	568,312
Oct 6, 2025	30.46	30.65	29.92	30.24	30.24	-0.49%	264,068
Oct 3, 2025	30.12	30.54	29.84	30.39	30.39	1.03%	597,339
Oct 2, 2025	29.80	30.19	29.62	30.08	30.08	1.35%	640,445
Oct 1, 2025	29.20	29.75	29.00	29.68	29.68	0.99%	559,074
Sep 30, 2025	29.16	29.52	28.91	29.39	29.39	-0.03%	586,951
Sep 29, 2025	28.66	29.45	28.37	29.40	29.40	2.05%	980,978