Netwealth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	21.37	21.51	21.15	21.49	-	0.16%	247,521
Aug 28, 2026	21.91	21.98	21.36	21.45	21.45	-0.23%	719,833
Aug 27, 2026	22.21	22.66	21.07	21.50	21.50	-3.46%	1,255,709
Aug 26, 2026	21.92	22.56	20.93	22.27	22.27	0.23%	1,156,733
Aug 25, 2026	21.71	22.34	21.64	22.22	22.22	0.68%	540,543
Aug 24, 2026	21.90	22.21	21.27	22.07	22.07	0.96%	681,504
Aug 21, 2026	22.10	22.45	21.57	21.86	21.86	-1.13%	706,803
Aug 20, 2026	23.49	23.49	22.11	22.11	22.11	-4.29%	828,509
Aug 19, 2026	22.89	23.48	22.67	23.10	23.10	-0.90%	1,023,923
Aug 18, 2026	23.68	23.73	22.75	23.31	23.31	-2.96%	652,745
Aug 17, 2026	24.00	24.30	23.82	24.02	24.02	0.13%	357,002
Aug 14, 2026	24.14	24.34	23.83	23.99	23.99	-0.42%	335,626
Aug 13, 2026	24.35	24.56	23.92	24.09	24.09	-1.43%	244,862
Aug 12, 2026	24.77	24.77	24.15	24.44	24.44	-1.25%	171,837
Aug 11, 2026	24.29	25.27	24.23	24.75	24.75	1.19%	500,179
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