Netwealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	25.16	25.70	25.16	25.43	25.43	0.16%	464,286
Apr 20, 2026	25.42	25.71	25.27	25.39	25.39	-0.12%	327,814
Apr 17, 2026	24.87	25.55	24.87	25.42	25.42	0.79%	309,097
Apr 16, 2026	25.01	25.58	24.80	25.22	25.22	5.88%	651,661
Apr 15, 2026	24.42	24.67	23.71	23.82	23.82	2.36%	525,658
Apr 14, 2026	23.00	23.39	22.66	23.27	23.27	2.65%	567,746
Apr 13, 2026	22.22	22.84	22.11	22.67	22.67	-2.12%	498,835
Apr 10, 2026	22.12	23.30	22.12	23.16	23.16	2.25%	497,382
Apr 9, 2026	22.80	23.56	22.21	22.65	22.65	-5.63%	626,794
Apr 8, 2026	23.20	24.29	23.07	24.00	24.00	10.04%	1,739,792
Apr 7, 2026	22.70	22.70	21.48	21.81	21.81	2.78%	824,434
Apr 2, 2026	22.09	23.58	20.99	21.22	21.22	-6.35%	975,373
Apr 1, 2026	22.20	22.69	22.03	22.66	22.66	5.00%	782,344
Mar 31, 2026	20.72	21.91	20.55	21.58	21.58	4.81%	798,622
Mar 30, 2026	20.65	20.98	20.25	20.59	20.59	-3.29%	570,443
Mar 27, 2026	21.50	21.98	21.00	21.29	21.29	-3.97%	666,336
Mar 26, 2026	22.70	22.84	21.96	22.17	22.17	-2.93%	526,356
Mar 25, 2026	21.83	22.97	21.46	22.84	22.84	7.53%	1,365,724
Mar 24, 2026	21.12	21.25	20.21	21.24	21.24	2.91%	2,311,750
Mar 23, 2026	20.33	21.00	19.81	20.64	20.64	0.24%	3,918,577
Mar 20, 2026	21.32	23.30	20.59	20.59	20.59	-1.67%	4,900,016
Mar 19, 2026	20.61	21.21	20.58	20.94	20.94	-1.74%	1,204,960
Mar 18, 2026	21.38	22.72	21.20	21.31	21.31	0.42%	1,149,293
Mar 17, 2026	21.28	22.04	20.90	21.22	21.22	-1.58%	693,912
Mar 16, 2026	21.50	22.83	21.47	21.56	21.56	0.28%	600,989
Mar 13, 2026	21.89	23.49	21.50	21.50	21.50	-1.56%	620,247
Mar 12, 2026	22.70	22.79	21.84	21.84	21.84	-5.45%	940,143