Netwealth Group Limited (ASX:NWL)
Australia · Delayed Price · Currency is AUD 25.78
-0.03 (-0.12%)
At close: Feb 27, 2026
Netwealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26.00 | 26.11 | 25.43 | 25.78 | 25.78 | -0.12% | 715,904 |
| Feb 26, 2026 | 25.91 | 26.11 | 25.34 | 25.81 | 25.81 | 1.69% | 1,214,706 |
| Feb 25, 2026 | 25.07 | 25.38 | 24.18 | 25.38 | 25.38 | 4.88% | 1,239,765 |
| Feb 24, 2026 | 24.85 | 24.87 | 23.84 | 24.20 | 24.20 | -2.46% | 908,297 |
| Feb 23, 2026 | 25.98 | 26.19 | 24.69 | 24.81 | 24.81 | -4.10% | 728,886 |
| Feb 20, 2026 | 26.34 | 26.44 | 25.69 | 25.87 | 25.87 | -3.76% | 1,234,688 |
| Feb 19, 2026 | 26.25 | 27.43 | 25.89 | 26.88 | 26.88 | 6.04% | 1,708,119 |
| Feb 18, 2026 | 23.39 | 25.63 | 22.99 | 25.35 | 25.35 | 13.58% | 1,234,156 |
| Feb 17, 2026 | 21.87 | 22.39 | 21.58 | 22.32 | 22.32 | 0.68% | 398,153 |
| Feb 16, 2026 | 21.26 | 22.23 | 21.08 | 22.17 | 22.17 | 3.74% | 821,357 |
| Feb 13, 2026 | 22.02 | 22.08 | 21.37 | 21.37 | 21.37 | -4.17% | 448,685 |
| Feb 12, 2026 | 23.36 | 23.40 | 22.27 | 22.30 | 22.30 | -7.04% | 891,451 |
| Feb 11, 2026 | 23.08 | 24.04 | 23.00 | 23.99 | 23.99 | -1.28% | 1,149,560 |
| Feb 10, 2026 | 23.65 | 24.35 | 23.64 | 24.30 | 24.30 | 2.70% | 739,123 |
| Feb 9, 2026 | 23.76 | 23.94 | 23.50 | 23.66 | 23.66 | 2.07% | 915,933 |
| Feb 6, 2026 | 23.61 | 23.93 | 23.01 | 23.18 | 23.18 | -3.42% | 1,042,725 |
| Feb 5, 2026 | 23.21 | 24.00 | 22.68 | 24.00 | 24.00 | 5.96% | 1,014,282 |
| Feb 4, 2026 | 24.16 | 24.26 | 22.65 | 22.65 | 22.65 | -7.78% | 689,259 |
| Feb 3, 2026 | 24.48 | 24.72 | 23.86 | 24.56 | 24.56 | 1.82% | 931,682 |
| Feb 2, 2026 | 24.10 | 24.40 | 23.75 | 24.12 | 24.12 | -1.47% | 476,914 |
| Jan 30, 2026 | 24.57 | 25.11 | 24.40 | 24.48 | 24.48 | - | 697,151 |
| Jan 29, 2026 | 24.86 | 24.86 | 24.07 | 24.48 | 24.48 | -2.04% | 403,711 |
| Jan 28, 2026 | 26.06 | 26.40 | 24.78 | 24.99 | 24.99 | -4.22% | 479,339 |
| Jan 27, 2026 | 26.02 | 26.51 | 25.55 | 26.09 | 26.09 | 0.77% | 622,995 |
| Jan 23, 2026 | 26.50 | 26.97 | 25.35 | 25.89 | 25.89 | 4.10% | 654,728 |
| Jan 22, 2026 | 26.00 | 26.00 | 24.79 | 24.87 | 24.87 | -3.83% | 540,819 |
| Jan 21, 2026 | 25.49 | 25.99 | 25.33 | 25.86 | 25.86 | 0.19% | 1,079,092 |
| Jan 20, 2026 | 25.42 | 26.45 | 25.33 | 25.81 | 25.81 | 2.26% | 1,122,389 |
| Jan 19, 2026 | 25.68 | 25.75 | 25.06 | 25.24 | 25.24 | -1.60% | 421,975 |
| Jan 16, 2026 | 24.84 | 25.77 | 24.82 | 25.65 | 25.65 | 4.14% | 341,923 |
| Jan 15, 2026 | 25.11 | 25.27 | 24.54 | 24.63 | 24.63 | -2.22% | 759,923 |
| Jan 14, 2026 | 25.15 | 25.24 | 24.77 | 25.19 | 25.19 | 0.16% | 487,067 |
| Jan 13, 2026 | 25.85 | 25.85 | 25.15 | 25.15 | 25.15 | -1.57% | 335,853 |
| Jan 12, 2026 | 25.75 | 26.28 | 25.50 | 25.55 | 25.55 | -0.82% | 284,916 |
| Jan 9, 2026 | 26.07 | 26.34 | 25.68 | 25.76 | 25.76 | -1.19% | 342,614 |
| Jan 8, 2026 | 25.20 | 26.24 | 25.20 | 26.07 | 26.07 | 1.76% | 533,142 |
| Jan 7, 2026 | 25.36 | 25.62 | 24.98 | 25.62 | 25.62 | 1.83% | 432,180 |
| Jan 6, 2026 | 25.78 | 25.78 | 25.04 | 25.16 | 25.16 | -1.10% | 423,422 |
| Jan 5, 2026 | 25.77 | 25.99 | 25.33 | 25.44 | 25.44 | -1.51% | 322,337 |
| Jan 2, 2026 | 25.50 | 25.99 | 25.50 | 25.83 | 25.83 | 0.62% | 205,967 |
| Dec 31, 2025 | 26.00 | 26.00 | 25.46 | 25.67 | 25.67 | -0.08% | 275,396 |
| Dec 30, 2025 | 25.46 | 25.87 | 25.20 | 25.69 | 25.69 | 2.07% | 336,063 |
| Dec 29, 2025 | 27.00 | 27.05 | 25.05 | 25.17 | 25.17 | -6.40% | 495,671 |
| 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 |