Netwealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	25.88	26.97	25.87	26.89	26.89	1.59%	275,331
Dec 23, 2025	26.25	26.60	25.79	26.47	26.47	1.77%	442,293
Dec 22, 2025	25.77	26.01	25.47	26.01	26.01	3.01%	410,648
Dec 19, 2025	26.66	26.84	25.25	25.25	25.25	-6.48%	825,416
Dec 18, 2025	25.22	27.39	25.22	27.00	27.00	1.93%	1,187,999
Dec 17, 2025	27.07	27.39	26.24	26.49	26.49	-1.52%	1,104,614
Dec 16, 2025	26.65	26.97	26.45	26.90	26.90	0.52%	285,132
Dec 15, 2025	26.68	26.94	26.61	26.76	26.76	-0.37%	255,211
Dec 12, 2025	27.56	28.31	26.86	26.86	26.86	0.41%	183,418
Dec 11, 2025	26.80	27.26	26.61	26.75	26.75	0.38%	301,847
Dec 10, 2025	27.20	27.44	26.28	26.65	26.65	-1.11%	320,291
Dec 9, 2025	26.33	27.01	26.29	26.95	26.95	0.90%	808,836
Dec 8, 2025	25.82	27.21	25.58	26.71	26.71	1.02%	691,902
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