Skip to main content
Netwealth Group Limited (ASX:NWL)
Australia flag Australia · Delayed Price · Currency is AUD
23.83
+0.12 (0.51%)
Apr 29, 2026, 12:39 PM AEST

Netwealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6523.9523.5623.7123.71-0.84%386,869
Apr 27, 202623.8024.0623.5023.9123.91-0.87%236,333
Apr 24, 202625.1325.1323.8724.1224.12-2.86%373,879
Apr 23, 202624.9625.1924.4224.8324.83-1.59%490,859
Apr 22, 202625.4025.4024.6525.2325.23-0.79%464,599
Apr 21, 202625.1625.7025.1625.4325.430.16%463,534
Apr 20, 202625.4225.7125.2725.3925.39-0.12%326,761
Apr 17, 202624.8725.5524.8725.4225.420.79%309,097
Apr 16, 202625.0125.5824.8025.2225.225.88%651,661
Apr 15, 202624.4224.6723.7123.8223.822.36%525,658
Apr 14, 202623.0023.3922.6623.2723.272.65%563,968
Apr 13, 202622.2222.8422.1122.6722.67-2.12%498,835
Apr 10, 202622.1223.3022.1223.1623.162.25%496,412
Apr 9, 202622.8023.5622.2122.6522.65-5.63%626,794
Apr 8, 202623.2024.2923.0724.0024.0010.04%1,739,792
Apr 7, 202622.7022.7021.4821.8121.812.78%824,434
Apr 2, 202622.0923.5820.9921.2221.22-6.35%975,373
Apr 1, 202622.2022.6922.0322.6622.665.00%782,344
Mar 31, 202620.7221.9120.5521.5821.584.81%789,544
Mar 30, 202620.6520.9820.2520.5920.59-3.29%570,443
Mar 27, 202621.5021.9821.0021.2921.29-3.97%666,336
Mar 26, 202622.7022.8421.9622.1722.17-2.93%526,356
Mar 25, 202621.8322.9721.4622.8422.847.53%1,365,724
Mar 24, 202621.1221.2520.2121.2421.242.91%2,311,750
Mar 23, 202620.3321.0019.8120.6420.640.24%3,918,577
Mar 20, 202621.3223.3020.5920.5920.59-1.67%4,634,209
Mar 19, 202620.6121.2120.5820.9420.94-1.74%1,189,960
Mar 18, 202621.3822.7221.2021.3121.310.42%1,149,293
Mar 17, 202621.2822.0420.9021.2221.22-1.58%693,912
Mar 16, 202621.5022.8321.4721.5621.560.28%598,365
Mar 13, 202621.8923.4921.5021.5021.50-1.56%619,157
Mar 12, 202622.7022.7921.8421.8421.84-5.45%899,677
Mar 11, 202623.5724.0022.7923.1023.10-1.79%978,550
Mar 10, 202624.1224.5123.3323.5223.52-0.88%1,077,347
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