Netwealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	24.29	25.11	24.23	25.07	-	2.49%	32,286
Aug 10, 2026	24.54	24.89	24.32	24.46	24.46	-0.12%	247,509
Aug 7, 2026	24.53	24.90	24.26	24.49	24.49	-1.69%	395,974
Aug 6, 2026	24.33	25.24	24.25	24.91	24.91	2.17%	527,499
Aug 5, 2026	23.36	24.52	23.09	24.38	24.38	4.91%	608,589
Aug 4, 2026	22.81	23.54	22.43	23.24	23.24	3.61%	487,995
Aug 3, 2026	21.50	22.66	21.26	22.43	22.43	3.94%	443,239
Jul 31, 2026	21.60	21.84	21.28	21.58	21.58	0.19%	350,689
Jul 30, 2026	21.77	21.94	21.36	21.54	21.54	-1.37%	406,395
Jul 29, 2026	22.30	22.41	21.65	21.84	21.84	0.55%	299,433
Jul 28, 2026	21.28	21.79	21.10	21.72	21.72	1.88%	320,960
Jul 27, 2026	21.45	21.45	20.98	21.32	21.32	1.62%	422,324
Jul 24, 2026	21.39	21.46	20.59	20.98	20.98	-4.16%	287,035
Jul 23, 2026	22.31	22.58	21.77	21.89	21.89	-2.15%	259,451
Jul 22, 2026	21.83	22.50	21.73	22.37	22.37	1.54%	423,654
Jul 21, 2026	22.68	22.82	21.91	22.03	22.03	-4.05%	522,479
Jul 20, 2026	23.33	23.48	22.87	22.96	22.96	-2.21%	380,547
Jul 17, 2026	23.86	23.89	23.39	23.48	23.48	-0.09%	375,704
Jul 16, 2026	23.00	24.15	22.85	23.50	23.50	1.42%	782,767
Jul 15, 2026	23.30	23.68	23.03	23.17	23.17	-	481,910
Jul 14, 2026	23.25	23.59	23.02	23.17	23.17	-2.15%	429,704
Jul 13, 2026	24.00	24.23	23.50	23.68	23.68	-0.75%	657,623
Jul 10, 2026	23.57	23.86	23.32	23.86	23.86	2.18%	681,066
Jul 9, 2026	23.10	23.75	23.10	23.35	23.35	-0.60%	788,600
Jul 8, 2026	24.08	24.48	23.07	23.49	23.49	-3.85%	1,459,475
Jul 7, 2026	23.41	24.88	22.61	24.43	24.43	6.73%	1,654,783
Jul 6, 2026	22.94	23.11	22.67	22.89	22.89	1.15%	311,821
Jul 3, 2026	21.97	22.83	21.88	22.63	22.63	4.00%	454,387
Jul 2, 2026	22.32	22.32	21.41	21.76	21.76	-1.76%	541,330
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