Netwealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	35.50	36.38	35.48	36.22	36.22	1.20%	441,693
Aug 21, 2025	33.48	35.82	31.44	35.79	35.79	-0.58%	749,122
Aug 20, 2025	37.81	38.30	36.00	36.00	36.00	-3.30%	393,706
Aug 19, 2025	37.46	37.46	36.40	37.23	37.23	0.19%	502,258
Aug 18, 2025	36.90	37.48	36.90	37.16	37.16	0.05%	259,376
Aug 15, 2025	37.50	37.50	36.85	37.14	37.14	-1.04%	280,680
Aug 14, 2025	37.08	37.63	36.55	37.53	37.53	0.75%	223,389
Aug 13, 2025	37.70	38.04	37.21	37.25	37.25	0.43%	294,807
Aug 12, 2025	36.90	37.45	36.80	37.09	37.09	-	230,587
Aug 11, 2025	36.99	37.51	36.89	37.09	37.09	0.27%	222,500
Aug 8, 2025	37.78	37.87	36.90	36.99	36.99	-1.96%	199,266
Aug 7, 2025	37.30	38.07	36.91	37.73	37.73	0.13%	199,178
Aug 6, 2025	36.95	37.68	36.60	37.68	37.68	1.84%	872,981
Aug 5, 2025	37.97	37.97	36.92	37.00	37.00	-0.72%	429,294
Aug 4, 2025	37.00	37.31	36.84	37.27	37.27	0.13%	225,207
Aug 1, 2025	37.24	37.88	36.96	37.22	37.22	-0.83%	309,809
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