Netwealth Group Limited (ASX:NWL)
37.22
-0.31 (-0.83%)
Aug 1, 2025, 4:10 PM AEST
Netwealth Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 37.24 | 37.88 | 36.96 | 37.22 | 37.22 | -0.83% | 219,688 |
Jul 31, 2025 | 36.93 | 37.90 | 36.91 | 37.53 | 37.53 | 1.16% | 263,685 |
Jul 30, 2025 | 37.10 | 37.38 | 36.76 | 37.10 | 37.10 | -0.13% | 314,476 |
Jul 29, 2025 | 37.60 | 37.64 | 36.87 | 37.15 | 37.15 | -0.93% | 379,847 |
Jul 28, 2025 | 37.30 | 37.98 | 37.09 | 37.50 | 37.50 | 2.35% | 470,189 |
Jul 25, 2025 | 36.39 | 36.64 | 36.10 | 36.64 | 36.64 | 0.74% | 447,230 |
Jul 24, 2025 | 36.92 | 37.17 | 36.31 | 36.37 | 36.37 | -1.01% | 900,899 |
Jul 23, 2025 | 36.72 | 36.97 | 36.33 | 36.74 | 36.74 | 0.57% | 323,832 |
Jul 22, 2025 | 36.42 | 36.62 | 36.10 | 36.53 | 36.53 | 0.22% | 336,105 |
Jul 21, 2025 | 36.97 | 37.21 | 36.23 | 36.45 | 36.45 | -1.83% | 323,611 |
Jul 18, 2025 | 36.69 | 37.13 | 36.21 | 37.13 | 37.13 | 2.31% | 438,819 |
Jul 17, 2025 | 36.15 | 36.40 | 35.47 | 36.29 | 36.29 | 1.43% | 481,536 |
Jul 16, 2025 | 35.91 | 36.33 | 35.58 | 35.78 | 35.78 | -0.08% | 640,609 |
Jul 15, 2025 | 34.90 | 35.82 | 34.88 | 35.81 | 35.81 | 4.25% | 524,890 |
Jul 14, 2025 | 34.27 | 34.47 | 34.05 | 34.35 | 34.35 | -0.23% | 290,845 |
Jul 11, 2025 | 34.27 | 34.59 | 33.95 | 34.43 | 34.43 | 0.50% | 359,529 |
Jul 10, 2025 | 34.77 | 35.44 | 33.99 | 34.26 | 34.26 | -2.45% | 534,692 |
Jul 9, 2025 | 34.58 | 35.49 | 34.43 | 35.12 | 35.12 | 1.21% | 438,938 |
Jul 8, 2025 | 34.61 | 35.16 | 34.02 | 34.70 | 34.70 | 0.06% | 480,716 |
Jul 7, 2025 | 34.61 | 34.97 | 33.77 | 34.68 | 34.68 | 1.46% | 363,759 |
Jul 4, 2025 | 34.18 | 34.63 | 34.07 | 34.18 | 34.18 | 0.59% | 307,192 |
Jul 3, 2025 | 33.41 | 33.98 | 32.98 | 33.98 | 33.98 | 0.47% | 392,123 |
Jul 2, 2025 | 33.41 | 34.15 | 33.34 | 33.82 | 33.82 | 1.71% | 448,095 |
Jul 1, 2025 | 33.80 | 34.79 | 33.14 | 33.25 | 33.25 | -1.01% | 297,962 |
Jun 30, 2025 | 33.32 | 33.99 | 33.13 | 33.59 | 33.59 | 2.38% | 335,204 |
Jun 27, 2025 | 32.77 | 32.91 | 31.92 | 32.81 | 32.81 | 0.58% | 256,044 |
Jun 26, 2025 | 32.35 | 32.79 | 32.18 | 32.62 | 32.62 | 0.83% | 204,997 |
Jun 25, 2025 | 31.66 | 32.55 | 31.36 | 32.35 | 32.35 | 1.25% | 250,260 |
Jun 24, 2025 | 32.50 | 32.55 | 31.04 | 31.95 | 31.95 | 3.67% | 239,503 |
Jun 23, 2025 | 31.17 | 31.17 | 30.44 | 30.82 | 30.82 | -1.31% | 250,836 |
Jun 20, 2025 | 30.98 | 31.40 | 30.83 | 31.23 | 31.23 | 1.40% | 2,493,291 |
Jun 19, 2025 | 30.87 | 30.98 | 30.57 | 30.80 | 30.80 | -0.87% | 307,380 |
Jun 18, 2025 | 31.05 | 31.59 | 30.73 | 31.07 | 31.07 | 1.54% | 282,782 |
Jun 17, 2025 | 30.69 | 31.07 | 30.19 | 30.60 | 30.60 | -0.16% | 267,401 |
Jun 16, 2025 | 30.93 | 31.09 | 30.21 | 30.65 | 30.65 | -1.61% | 343,360 |
Jun 13, 2025 | 32.17 | 32.28 | 30.92 | 31.15 | 31.15 | -3.17% | 402,003 |
Jun 12, 2025 | 32.01 | 32.43 | 31.80 | 32.17 | 32.17 | 0.88% | 359,659 |
Jun 11, 2025 | 31.80 | 32.39 | 31.65 | 31.89 | 31.89 | 1.46% | 286,495 |
Jun 10, 2025 | 31.09 | 31.90 | 30.56 | 31.43 | 31.43 | -2.99% | 407,420 |
Jun 6, 2025 | 32.61 | 32.68 | 32.26 | 32.40 | 32.40 | -0.28% | 218,762 |
Jun 5, 2025 | 32.95 | 33.20 | 32.35 | 32.49 | 32.49 | -0.82% | 316,263 |
Jun 4, 2025 | 32.60 | 32.95 | 32.41 | 32.76 | 32.76 | 1.71% | 305,874 |
Jun 3, 2025 | 32.09 | 32.24 | 31.90 | 32.21 | 32.21 | 1.26% | 240,856 |
Jun 2, 2025 | 32.04 | 32.34 | 31.80 | 31.81 | 31.81 | -0.72% | 277,835 |
May 30, 2025 | 31.71 | 32.27 | 31.43 | 32.04 | 32.04 | 0.85% | 490,375 |
May 29, 2025 | 31.36 | 31.94 | 30.87 | 31.77 | 31.77 | 1.24% | 328,428 |
May 28, 2025 | 31.58 | 31.60 | 30.49 | 31.38 | 31.38 | 1.00% | 227,768 |
May 27, 2025 | 30.74 | 31.13 | 30.48 | 31.07 | 31.07 | 1.44% | 205,018 |
May 26, 2025 | 30.70 | 30.98 | 30.45 | 30.63 | 30.63 | 0.96% | 303,154 |
May 23, 2025 | 30.08 | 30.50 | 29.91 | 30.34 | 30.34 | 1.34% | 203,055 |