Netwealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.80	19.19	18.57	18.96	-	2.05%	549,155
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
Aug 21, 2026	22.10	22.45	21.57	21.86	21.63	-1.13%	709,334
Aug 20, 2026	23.49	23.49	22.11	22.11	21.88	-4.29%	843,401
Aug 19, 2026	22.89	23.48	22.67	23.10	22.86	-0.90%	1,076,439
Aug 18, 2026	23.68	23.73	22.75	23.31	23.07	-2.96%	671,195
Aug 17, 2026	24.00	24.30	23.82	24.02	23.77	0.13%	358,834
Aug 14, 2026	24.14	24.34	23.83	23.99	23.74	-0.42%	337,219
Aug 13, 2026	24.35	24.56	23.92	24.09	23.84	-1.43%	246,677
Aug 12, 2026	24.77	24.77	24.15	24.44	24.18	-1.25%	171,837
Aug 11, 2026	24.29	25.27	24.23	24.75	24.49	1.19%	500,179
Aug 10, 2026	24.54	24.89	24.32	24.46	24.20	-0.12%	433,073
Aug 7, 2026	24.53	24.90	24.26	24.49	24.23	-1.69%	395,974
Aug 6, 2026	24.33	25.24	24.25	24.91	24.65	2.17%	527,499
Aug 5, 2026	23.36	24.52	23.09	24.38	24.12	4.91%	608,589
Aug 4, 2026	22.81	23.54	22.43	23.24	23.00	3.61%	487,995
Aug 3, 2026	21.50	22.66	21.26	22.43	22.19	3.94%	443,239
Jul 31, 2026	21.60	21.84	21.28	21.58	21.35	0.19%	350,689
Jul 30, 2026	21.77	21.94	21.36	21.54	21.31	-1.37%	406,395
Jul 29, 2026	22.30	22.41	21.65	21.84	21.61	0.55%	299,433
Jul 28, 2026	21.28	21.79	21.10	21.72	21.49	1.88%	320,960
Jul 27, 2026	21.45	21.45	20.98	21.32	21.10	1.62%	422,324
Jul 24, 2026	21.39	21.46	20.59	20.98	20.76	-4.16%	287,035
Jul 23, 2026	22.31	22.58	21.77	21.89	21.66	-2.15%	362,451
Jul 22, 2026	21.83	22.50	21.73	22.37	22.14	1.54%	423,654
Jul 21, 2026	22.68	22.82	21.91	22.03	21.80	-4.05%	522,479
Jul 20, 2026	23.33	23.48	22.87	22.96	22.72	-2.21%	380,547
Jul 17, 2026	23.86	23.89	23.39	23.48	23.23	-0.09%	375,704
Jul 16, 2026	23.00	24.15	22.85	23.50	23.25	1.42%	782,767
Jul 15, 2026	23.30	23.68	23.03	23.17	22.93	-	481,910
Jul 14, 2026	23.25	23.59	23.02	23.17	22.93	-2.15%	429,704
Jul 13, 2026	24.00	24.23	23.50	23.68	23.43	-0.75%	657,623