Skip to main content
Netwealth Group Limited (ASX:NWL)
Australia flag Australia · Delayed Price · Currency is AUD
23.73
-1.24 (-4.97%)
At close: Mar 9, 2026

Netwealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.7223.8822.8523.7323.73-4.97%793,409
Mar 6, 202624.0625.1124.0624.9724.970.64%390,012
Mar 5, 202624.8625.1924.4924.8124.812.06%794,134
Mar 4, 202624.5124.6724.0324.3124.31-0.82%746,316
Mar 3, 202624.8824.9224.1724.5124.30-1.41%840,528
Mar 2, 202625.1725.2024.5124.8624.65-3.57%681,355
Feb 27, 202626.0026.1125.4325.7825.56-0.12%715,904
Feb 26, 202625.9126.1125.3425.8125.591.69%1,214,706
Feb 25, 202625.0725.3824.1825.3825.164.88%1,239,765
Feb 24, 202624.8524.8723.8424.2023.99-2.46%908,297
Feb 23, 202625.9826.1924.6924.8124.60-4.10%728,886
Feb 20, 202626.3426.4425.6925.8725.65-3.76%1,234,688
Feb 19, 202626.2527.4325.8926.8826.656.04%1,715,189
Feb 18, 202623.3925.6322.9925.3525.1313.58%1,234,156
Feb 17, 202621.8722.3921.5822.3222.130.68%398,153
Feb 16, 202621.2622.2321.0822.1721.983.74%821,357
Feb 13, 202622.0222.0821.3721.3721.19-4.17%448,685
Feb 12, 202623.3623.4022.2722.3022.11-7.04%891,451
Feb 11, 202623.0824.0423.0023.9923.78-1.28%1,149,560
Feb 10, 202623.6524.3523.6424.3024.092.70%739,123
Feb 9, 202623.7623.9423.5023.6623.462.07%915,933
Feb 6, 202623.6123.9323.0123.1822.98-3.42%1,042,725
Feb 5, 202623.2124.0022.6824.0023.795.96%1,014,282
Feb 4, 202624.1624.2622.6522.6522.46-7.78%689,259
Feb 3, 202624.4824.7223.8624.5624.351.82%931,682
Feb 2, 202624.1024.4023.7524.1223.91-1.47%476,914
Jan 30, 202624.5725.1124.4024.4824.27-697,151
Jan 29, 202624.8624.8624.0724.4824.27-2.04%403,711
Jan 28, 202626.0626.4024.7824.9924.78-4.22%479,339
Jan 27, 202626.0226.5125.5526.0925.870.77%622,995
Jan 23, 202626.5026.9725.3525.8925.674.10%654,728
Jan 22, 202626.0026.0024.7924.8724.66-3.83%540,819
Jan 21, 202625.4925.9925.3325.8625.640.19%1,079,092
Jan 20, 202625.4226.4525.3325.8125.592.26%1,122,389
Jan 19, 202625.6825.7525.0625.2425.02-1.60%421,975
Jan 16, 202624.8425.7724.8225.6525.434.14%341,923
Jan 15, 202625.1125.2724.5424.6324.42-2.22%759,923
Jan 14, 202625.1525.2424.7725.1924.970.16%547,067
Jan 13, 202625.8525.8525.1525.1524.93-1.57%335,853
Jan 12, 202625.7526.2825.5025.5525.33-0.82%284,916
Jan 9, 202626.0726.3425.6825.7625.54-1.19%342,614
Jan 8, 202625.2026.2425.2026.0725.851.76%533,142
Jan 7, 202625.3625.6224.9825.6225.401.83%432,180
Jan 6, 202625.7825.7825.0425.1624.94-1.10%423,422
Jan 5, 202625.7725.9925.3325.4425.22-1.51%322,727
Jan 2, 202625.5025.9925.5025.8325.610.62%205,967
Dec 31, 202526.0026.0025.4625.6725.45-0.08%275,396
Dec 30, 202525.4625.8725.2025.6925.472.07%336,063
Dec 29, 202527.0027.0525.0525.1724.95-6.40%495,671
Dec 24, 202525.8826.9725.8726.8926.661.59%275,331
Dec 23, 202526.2526.6025.7926.4726.241.77%464,969
Dec 22, 202525.7726.0125.4726.0125.793.01%410,648
Dec 19, 202526.6626.8425.2525.2525.03-6.48%825,416
Dec 18, 202525.2227.3925.2227.0026.771.93%1,187,999
Dec 17, 202527.0727.3926.2426.4926.26-1.52%1,105,916
Dec 16, 202526.6526.9726.4526.9026.670.52%285,132
Dec 15, 202526.6826.9426.6126.7626.53-0.37%255,211
Dec 12, 202527.5628.3126.8626.8626.630.41%185,578
Dec 11, 202526.8027.2626.6126.7526.520.38%301,847
Dec 10, 202527.2027.4426.2826.6526.42-1.11%320,291
Dec 9, 202526.3327.0126.2926.9526.720.90%808,836
Dec 8, 202525.8227.2125.5826.7126.481.02%691,902
Dec 5, 202527.0727.1826.3826.4426.21-2.33%530,292
Dec 4, 202527.1127.4626.8927.0726.84-1.17%380,121
Dec 3, 202527.0427.8427.0427.3927.160.15%298,629
Dec 2, 202526.9327.5926.9327.3527.12-0.33%316,562
Dec 1, 202528.0428.6527.4227.4427.20-3.99%228,168
Nov 28, 202528.5029.0028.0328.5828.340.67%259,047
Nov 27, 202528.2128.8728.0028.3928.150.64%266,637
Nov 26, 202528.7028.9828.1428.2127.971.26%490,620
Nov 25, 202527.5828.6927.5527.8627.621.02%570,836
Nov 24, 202527.9028.0727.3627.5827.341.58%849,678
Nov 21, 202527.2027.7226.8127.1526.92-4.50%457,000
Nov 20, 202527.6628.6127.6128.4328.196.40%703,682
Nov 19, 202526.7626.9226.0926.7226.49-1.04%668,409
Nov 18, 202528.4428.4426.9227.0026.77-6.18%660,383
Nov 17, 202528.4028.8627.9728.7828.532.42%344,115
Nov 14, 202529.2529.4327.9428.1027.86-5.10%813,554
Nov 13, 202529.4830.0029.3529.6129.36-1.63%296,774
Nov 12, 202530.3730.8329.4830.1029.84-0.36%367,173
Nov 11, 202530.6930.8630.1330.2129.95-0.10%282,543
Nov 10, 202529.5230.3929.4830.2429.982.44%262,120
Nov 7, 202530.2330.2729.2029.5229.27-2.64%629,314
Nov 6, 202530.9931.2230.3230.3230.06-2.16%533,747
Nov 5, 202531.1031.2430.4130.9930.720.52%622,786
Nov 4, 202530.7131.2030.7130.8330.570.03%300,501
Nov 3, 202531.4531.4530.0530.8230.56-0.03%351,256
Oct 31, 202530.9931.2530.7230.8330.57-0.77%347,109
Oct 30, 202529.9031.0729.6431.0730.80-1.27%623,551
Oct 29, 202531.3931.8431.3431.4731.200.54%356,630
Oct 28, 202531.7431.7630.9531.3031.03-1.32%1,123,804
Oct 27, 202532.0032.3531.4231.7231.45-0.35%300,519
Oct 24, 202532.4532.5831.7031.8331.56-2.24%434,620
Oct 23, 202532.6232.8632.2632.5632.28-0.21%355,049
Oct 22, 202533.0133.5132.4332.6332.35-1.12%333,335
Oct 21, 202532.3233.6232.3233.0032.722.04%317,404
Oct 20, 202532.0932.4931.9532.3432.060.78%309,161
Oct 17, 202532.5032.7232.0832.0931.82-2.46%880,271
Oct 16, 202531.7033.3231.7032.9032.624.28%1,065,102
Oct 15, 202531.4531.9031.4131.5531.280.90%833,201