Netwealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	20.87	22.82	20.75	22.15	22.15	7.73%	901,885
Jun 30, 2026	20.55	20.83	20.46	20.56	20.56	0.29%	428,455
Jun 29, 2026	20.07	20.67	20.07	20.50	20.50	3.07%	569,348
Jun 26, 2026	20.21	20.31	19.81	19.89	19.89	-2.79%	752,404
Jun 25, 2026	20.09	20.48	20.05	20.46	20.46	0.84%	569,087
Jun 24, 2026	20.45	20.71	20.22	20.29	20.29	-0.10%	471,704
Jun 23, 2026	21.44	21.44	20.21	20.31	20.31	-4.65%	645,505
Jun 22, 2026	21.40	21.57	21.09	21.30	21.30	0.24%	806,180
Jun 19, 2026	21.23	21.36	20.71	21.25	21.25	-0.70%	1,793,236
Jun 18, 2026	22.02	22.24	21.35	21.40	21.40	-3.82%	830,056
Jun 17, 2026	21.80	22.48	21.52	22.25	22.25	1.00%	624,729
Jun 16, 2026	21.71	22.13	21.31	22.03	22.03	-1.12%	919,643
Jun 15, 2026	21.85	22.41	21.61	22.28	22.28	3.01%	384,661
Jun 12, 2026	21.68	21.87	21.30	21.63	21.63	1.45%	812,038
Jun 11, 2026	21.25	21.72	20.88	21.32	21.32	-1.57%	340,137
Jun 10, 2026	21.66	21.87	21.44	21.66	21.66	-0.14%	422,973
Jun 9, 2026	21.40	21.82	20.86	21.69	21.69	2.02%	593,362
Jun 5, 2026	21.75	21.93	21.09	21.26	21.26	0.33%	295,291
Jun 4, 2026	21.02	21.25	20.77	21.19	21.19	-1.03%	447,116
Jun 3, 2026	21.65	21.76	20.82	21.41	21.41	-1.70%	405,706
Jun 2, 2026	20.98	21.90	20.84	21.78	21.78	0.93%	283,672
Jun 1, 2026	21.14	22.20	21.14	21.58	21.58	0.98%	436,604
May 29, 2026	21.44	21.48	20.98	21.37	21.37	0.42%	2,002,824
May 28, 2026	21.79	22.11	21.20	21.28	21.28	-3.49%	463,461
May 27, 2026	21.96	22.25	21.70	22.05	22.05	0.92%	319,551
May 26, 2026	22.51	22.61	21.48	21.85	21.85	-2.85%	733,936
May 25, 2026	22.33	22.61	22.09	22.49	22.49	0.76%	384,718
May 22, 2026	22.54	22.73	22.25	22.32	22.32	-0.98%	189,144
May 21, 2026	22.46	22.86	22.24	22.54	22.54	2.88%	283,563
May 20, 2026	22.15	22.46	21.78	21.91	21.91	-1.31%	644,425
May 19, 2026	22.53	22.77	22.07	22.20	22.20	1.00%	435,026
May 18, 2026	22.67	22.99	21.94	21.98	21.98	-1.83%	393,044
May 15, 2026	22.57	22.72	22.17	22.39	22.39	0.63%	180,714
May 14, 2026	22.40	22.56	21.95	22.25	22.25	-0.93%	440,523
May 13, 2026	21.99	22.50	21.52	22.46	22.46	1.45%	412,846
May 12, 2026	22.21	22.47	21.84	22.14	22.14	-3.02%	451,182
May 11, 2026	22.65	22.98	22.13	22.83	22.83	1.11%	494,491
May 8, 2026	22.40	22.96	22.40	22.58	22.58	-2.50%	360,532
May 7, 2026	22.51	23.27	22.50	23.16	23.16	2.75%	289,379
May 6, 2026	23.06	23.13	22.33	22.54	22.54	-0.79%	320,353
May 5, 2026	23.00	23.31	22.62	22.72	22.72	-2.24%	434,467
May 4, 2026	23.30	23.69	23.12	23.24	23.24	-0.85%	236,640
May 1, 2026	24.24	24.24	23.26	23.44	23.44	-0.51%	320,327
Apr 30, 2026	23.46	23.84	23.36	23.56	23.56	-0.30%	300,867
Apr 29, 2026	23.51	24.19	23.50	23.63	23.63	-0.34%	267,658
Apr 28, 2026	23.65	23.95	23.56	23.71	23.71	-0.84%	386,988
Apr 27, 2026	23.80	24.06	23.50	23.91	23.91	-0.87%	236,333
Apr 24, 2026	25.13	25.13	23.87	24.12	24.12	-2.86%	373,879
Apr 23, 2026	24.96	25.19	24.42	24.83	24.83	-1.59%	496,078
Apr 22, 2026	25.40	25.40	24.65	25.23	25.23	-0.79%	464,599