Netwealth Group Limited (ASX:NWL)
Australia · Delayed Price · Currency is AUD 28.78
+0.68 (2.42%)
Nov 17, 2025, 4:10 PM AEST
Netwealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |