Netwealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.37	18.42	17.90	18.05	18.05	0.28%	745,976
Oct 29, 2026	18.18	18.35	17.76	18.00	18.00	0.39%	573,657
Oct 28, 2026	17.35	18.19	17.34	17.93	17.93	4.00%	913,312
Oct 27, 2026	17.20	17.43	17.07	17.24	17.24	-0.17%	367,253
Oct 26, 2026	17.10	17.40	17.06	17.27	17.27	-0.86%	388,622
Oct 23, 2026	17.30	17.43	16.99	17.42	17.42	2.41%	514,275
Oct 22, 2026	17.27	17.48	16.96	17.01	17.01	0.53%	1,006,353
Oct 21, 2026	16.63	16.98	16.44	16.92	16.92	2.30%	643,923
Oct 20, 2026	16.06	16.67	16.06	16.54	16.54	1.60%	516,681
Oct 19, 2026	16.41	16.64	16.03	16.28	16.28	-1.75%	785,358
Oct 16, 2026	15.56	16.64	15.51	16.57	16.57	7.46%	1,283,438
Oct 15, 2026	15.93	16.15	14.57	15.42	15.42	-8.00%	2,185,887
Oct 14, 2026	16.94	17.02	16.67	16.76	16.76	-0.95%	414,867
Oct 13, 2026	17.50	17.60	16.82	16.92	16.92	-3.04%	776,933
Oct 12, 2026	17.30	17.45	17.12	17.45	17.45	0.63%	409,776
Oct 9, 2026	17.06	17.50	17.06	17.34	17.34	1.64%	560,033
Oct 8, 2026	17.19	17.32	16.95	17.06	17.06	0.71%	542,089
Oct 7, 2026	16.95	17.07	16.74	16.94	16.94	-0.06%	601,944
Oct 6, 2026	17.00	17.40	16.86	16.95	16.95	-1.22%	681,540
Oct 5, 2026	17.10	17.25	16.88	17.16	17.16	-0.29%	345,173
Oct 2, 2026	16.99	17.37	16.94	17.21	17.21	3.12%	588,264
Oct 1, 2026	16.54	16.81	16.35	16.69	16.69	-1.24%	588,854
Sep 30, 2026	16.96	17.18	16.88	16.90	16.90	-1.57%	754,629
Sep 29, 2026	17.16	17.24	16.85	17.17	17.17	1.78%	473,519
Sep 28, 2026	17.10	17.17	16.66	16.87	16.87	-0.88%	1,034,123
Sep 25, 2026	18.30	18.36	16.69	17.02	17.02	-8.15%	1,496,722
Sep 24, 2026	18.60	18.84	18.50	18.53	18.53	-1.75%	1,007,190
Sep 23, 2026	19.00	19.24	18.66	18.86	18.86	-1.67%	758,131
Sep 22, 2026	18.91	19.26	18.83	19.18	19.18	1.86%	547,789
Sep 21, 2026	18.75	19.17	18.44	18.83	18.83	-0.16%	515,630
Sep 18, 2026	18.80	19.19	18.57	18.86	18.86	1.51%	1,886,223
Sep 17, 2026	18.64	18.92	18.31	18.58	18.58	-2.00%	1,392,183
Sep 16, 2026	18.88	19.14	18.29	18.96	18.96	1.01%	1,213,365
Sep 15, 2026	18.78	19.06	18.60	18.77	18.77	-0.37%	546,607
Sep 14, 2026	19.07	19.12	18.80	18.84	18.84	-1.05%	423,154
Sep 11, 2026	19.08	19.13	18.72	19.04	19.04	-1.45%	543,100
Sep 10, 2026	19.78	19.89	18.94	19.32	19.32	-3.21%	779,672
Sep 9, 2026	19.80	20.23	19.51	19.96	19.96	0.86%	542,985
Sep 8, 2026	20.44	20.62	20.00	20.00	19.79	-2.15%	504,202
Sep 7, 2026	20.40	20.56	20.12	20.44	20.23	0.34%	629,356
Sep 4, 2026	20.68	20.80	20.22	20.37	20.16	-0.83%	830,465
Sep 3, 2026	20.32	20.54	20.03	20.54	20.32	1.13%	719,705
Sep 2, 2026	20.22	20.98	20.04	20.31	20.10	-1.98%	518,720
Sep 1, 2026	21.37	21.37	20.54	20.72	20.50	-3.90%	1,051,945
Aug 31, 2026	21.37	21.59	21.15	21.56	21.33	0.51%	935,358
Aug 28, 2026	21.91	21.98	21.36	21.45	21.22	-0.23%	743,157
Aug 27, 2026	22.21	22.66	21.07	21.50	21.27	-3.46%	1,255,709
Aug 26, 2026	21.92	22.56	20.93	22.27	22.04	0.23%	1,204,817
Aug 25, 2026	21.71	22.34	21.64	22.22	21.99	0.68%	540,543
Aug 24, 2026	21.90	22.21	21.27	22.07	21.84	0.96%	681,504