Netwealth Group Limited (ASX:NWL)
Australia · Delayed Price · Currency is AUD 31.83
-0.73 (-2.24%)
Oct 24, 2025, 4:10 PM AEST
Netwealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 32.45 | 32.58 | 31.70 | 31.83 | 31.83 | -2.24% | 425,209 |
| 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 | 0.17% | 264,068 |
| Oct 5, 2025 | 30.46 | 30.65 | 30.08 | 30.19 | 30.19 | -0.66% | 5,941 |
| 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 |
| 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 |