Netwealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	36.90	37.48	36.90	37.16	36.92	0.05%	259,376
Aug 15, 2025	37.50	37.50	36.85	37.14	36.90	-1.04%	280,680
Aug 14, 2025	37.08	37.63	36.55	37.53	37.29	0.75%	223,389
Aug 13, 2025	37.70	38.04	37.21	37.25	37.01	0.43%	294,807
Aug 12, 2025	36.90	37.45	36.80	37.09	36.85	-	230,587
Aug 11, 2025	36.99	37.51	36.89	37.09	36.85	0.27%	222,500
Aug 8, 2025	37.78	37.87	36.90	36.99	36.75	-1.96%	199,266
Aug 7, 2025	37.30	38.07	36.91	37.73	37.48	0.13%	199,178
Aug 6, 2025	36.95	37.68	36.60	37.68	37.43	1.84%	872,981
Aug 5, 2025	37.97	37.97	36.92	37.00	36.76	-0.72%	429,294
Aug 4, 2025	37.00	37.31	36.84	37.27	37.03	0.13%	225,207
Aug 1, 2025	37.24	37.88	36.96	37.22	36.98	-0.83%	309,809
Jul 31, 2025	36.93	37.90	36.91	37.53	37.29	1.16%	263,685
Jul 30, 2025	37.10	37.38	36.76	37.10	36.86	-0.13%	314,476
Jul 29, 2025	37.60	37.64	36.87	37.15	36.91	-0.93%	379,847
Jul 28, 2025	37.30	37.98	37.09	37.50	37.26	2.35%	470,189
Jul 25, 2025	36.39	36.64	36.10	36.64	36.40	0.74%	447,230
Jul 24, 2025	36.92	37.17	36.31	36.37	36.13	-1.01%	900,899
Jul 23, 2025	36.72	36.97	36.33	36.74	36.50	0.57%	323,832
Jul 22, 2025	36.42	36.62	36.10	36.53	36.29	0.22%	336,105
Jul 21, 2025	36.97	37.21	36.23	36.45	36.21	-1.83%	323,611
Jul 18, 2025	36.69	37.13	36.21	37.13	36.89	2.31%	438,819
Jul 17, 2025	36.15	36.40	35.47	36.29	36.05	1.43%	481,536
Jul 16, 2025	35.91	36.33	35.58	35.78	35.55	-0.08%	640,609
Jul 15, 2025	34.90	35.82	34.88	35.81	35.58	4.25%	524,890
Jul 14, 2025	34.27	34.47	34.05	34.35	34.13	-0.23%	290,845
Jul 11, 2025	34.27	34.59	33.95	34.43	34.21	0.50%	359,529
Jul 10, 2025	34.77	35.44	33.99	34.26	34.04	-2.45%	534,692
Jul 9, 2025	34.58	35.49	34.43	35.12	34.89	1.21%	438,938
Jul 8, 2025	34.61	35.16	34.02	34.70	34.47	0.06%	480,716
Jul 7, 2025	34.61	34.97	33.77	34.68	34.45	1.46%	363,759