Netwealth Group Ltd. NWL
ASX · Australien · Finanzen
AUD 17,00+0,31 (+1,86 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 16,69 | -1,24 % | AUD 16,54 | AUD 16,81 | AUD 16,35 | 593,98K |
| 2026-09-30 | AUD 16,90 | -1,57 % | AUD 16,96 | AUD 17,17 | AUD 16,88 | 754,63K |
| 2026-09-29 | AUD 17,17 | +1,78 % | AUD 17,16 | AUD 17,24 | AUD 16,85 | 473,52K |
| 2026-09-28 | AUD 16,87 | -0,88 % | AUD 17,10 | AUD 17,17 | AUD 16,66 | 1,03M |
| 2026-09-25 | AUD 17,02 | -8,15 % | AUD 18,30 | AUD 18,35 | AUD 16,69 | 1,50M |
| 2026-09-24 | AUD 18,53 | -1,75 % | AUD 18,60 | AUD 18,84 | AUD 18,50 | 1,01M |
| 2026-09-23 | AUD 18,86 | -1,67 % | AUD 19,00 | AUD 19,24 | AUD 18,66 | 758,13K |
| 2026-09-22 | AUD 19,18 | +1,86 % | AUD 18,91 | AUD 19,26 | AUD 18,83 | 547,79K |
| 2026-09-21 | AUD 18,83 | -0,16 % | AUD 18,75 | AUD 19,17 | AUD 18,44 | 515,63K |
| 2026-09-18 | AUD 18,86 | +1,51 % | AUD 18,80 | AUD 19,19 | AUD 18,57 | 1,89M |
| 2026-09-17 | AUD 18,58 | -2,00 % | AUD 18,64 | AUD 18,92 | AUD 18,31 | 1,39M |
| 2026-09-16 | AUD 18,96 | +1,01 % | AUD 18,88 | AUD 19,14 | AUD 18,28 | 1,22M |
| 2026-09-15 | AUD 18,77 | -0,37 % | AUD 18,78 | AUD 19,06 | AUD 18,60 | 546,61K |
| 2026-09-14 | AUD 18,84 | -1,05 % | AUD 19,07 | AUD 19,12 | AUD 18,80 | 423,15K |
| 2026-09-11 | AUD 19,04 | -1,45 % | AUD 19,08 | AUD 19,13 | AUD 18,72 | 543,10K |
| 2026-09-10 | AUD 19,32 | -3,21 % | AUD 19,78 | AUD 19,89 | AUD 18,94 | 780,24K |
| 2026-09-09 | AUD 19,96 | -0,20 % | AUD 19,80 | AUD 20,23 | AUD 19,51 | 542,99K |
| 2026-09-08 | AUD 20,00 | -2,15 % | AUD 20,44 | AUD 20,62 | AUD 20,00 | 504,20K |
| 2026-09-07 | AUD 20,44 | +0,34 % | AUD 20,40 | AUD 20,56 | AUD 20,12 | 629,36K |
| 2026-09-04 | AUD 20,37 | -0,83 % | AUD 20,68 | AUD 20,80 | AUD 20,22 | 830,47K |
| 2026-09-03 | AUD 20,54 | +1,13 % | AUD 20,32 | AUD 20,54 | AUD 20,03 | 719,71K |
| 2026-09-02 | AUD 20,31 | -1,98 % | AUD 20,22 | AUD 20,98 | AUD 20,04 | 518,72K |
| 2026-09-01 | AUD 20,72 | -3,90 % | AUD 21,37 | AUD 21,37 | AUD 20,54 | 1,05M |
| 2026-08-31 | AUD 21,56 | +0,51 % | AUD 21,37 | AUD 21,59 | AUD 21,15 | 935,36K |
| 2026-08-28 | AUD 21,45 | -0,23 % | AUD 21,91 | AUD 21,98 | AUD 21,36 | 743,16K |
| 2026-08-27 | AUD 21,50 | -3,46 % | AUD 22,21 | AUD 22,66 | AUD 21,07 | 1,26M |
| 2026-08-26 | AUD 22,27 | +0,23 % | AUD 21,92 | AUD 22,56 | AUD 20,93 | 1,20M |
| 2026-08-25 | AUD 22,22 | +0,68 % | AUD 21,71 | AUD 22,34 | AUD 21,64 | 540,54K |
| 2026-08-24 | AUD 22,07 | +0,96 % | AUD 21,90 | AUD 22,21 | AUD 21,27 | 681,50K |
| 2026-08-21 | AUD 21,86 | -1,13 % | AUD 22,10 | AUD 22,45 | AUD 21,57 | 709,33K |
| 2026-08-20 | AUD 22,11 | -4,29 % | AUD 23,49 | AUD 23,49 | AUD 22,11 | 843,40K |
| 2026-08-19 | AUD 23,10 | -0,90 % | AUD 22,89 | AUD 23,48 | AUD 22,67 | 1,08M |
| 2026-08-18 | AUD 23,31 | -2,96 % | AUD 23,68 | AUD 23,73 | AUD 22,75 | 671,20K |
| 2026-08-17 | AUD 24,02 | +0,13 % | AUD 24,00 | AUD 24,30 | AUD 23,82 | 358,83K |
| 2026-08-14 | AUD 23,99 | -0,42 % | AUD 24,14 | AUD 24,34 | AUD 23,83 | 337,22K |
| 2026-08-13 | AUD 24,09 | -1,43 % | AUD 24,35 | AUD 24,56 | AUD 23,92 | 246,68K |
| 2026-08-12 | AUD 24,44 | -1,25 % | AUD 24,77 | AUD 24,77 | AUD 24,15 | 171,84K |
| 2026-08-11 | AUD 24,75 | +1,19 % | AUD 24,29 | AUD 25,27 | AUD 24,23 | 500,18K |
| 2026-08-10 | AUD 24,46 | -0,12 % | AUD 24,54 | AUD 24,89 | AUD 24,32 | 433,07K |
| 2026-08-07 | AUD 24,49 | -1,69 % | AUD 24,53 | AUD 24,90 | AUD 24,26 | 395,97K |
| 2026-08-06 | AUD 24,91 | +2,17 % | AUD 24,33 | AUD 25,24 | AUD 24,25 | 527,50K |
| 2026-08-05 | AUD 24,38 | +4,91 % | AUD 23,36 | AUD 24,52 | AUD 23,09 | 608,59K |
| 2026-08-04 | AUD 23,24 | +3,61 % | AUD 22,81 | AUD 23,54 | AUD 22,43 | 488,00K |
| 2026-08-03 | AUD 22,43 | +3,94 % | AUD 21,50 | AUD 22,66 | AUD 21,26 | 443,24K |
| 2026-07-31 | AUD 21,58 | +0,19 % | AUD 21,60 | AUD 21,83 | AUD 21,28 | 350,69K |
| 2026-07-30 | AUD 21,54 | -1,37 % | AUD 21,77 | AUD 21,94 | AUD 21,36 | 406,40K |
| 2026-07-29 | AUD 21,84 | +0,55 % | AUD 22,30 | AUD 22,41 | AUD 21,65 | 299,43K |
| 2026-07-28 | AUD 21,72 | +1,88 % | AUD 21,28 | AUD 21,79 | AUD 21,10 | 320,96K |
| 2026-07-27 | AUD 21,32 | +1,62 % | AUD 21,45 | AUD 21,45 | AUD 20,98 | 422,32K |
| 2026-07-24 | AUD 20,98 | -4,16 % | AUD 21,39 | AUD 21,45 | AUD 20,59 | 287,04K |
| 2026-07-23 | AUD 21,89 | -2,15 % | AUD 22,31 | AUD 22,58 | AUD 21,76 | 362,45K |
| 2026-07-22 | AUD 22,37 | +1,54 % | AUD 21,83 | AUD 22,50 | AUD 21,73 | 423,65K |
| 2026-07-21 | AUD 22,03 | -4,05 % | AUD 22,68 | AUD 22,82 | AUD 21,91 | 522,48K |
| 2026-07-20 | AUD 22,96 | -2,21 % | AUD 23,33 | AUD 23,48 | AUD 22,87 | 380,55K |
| 2026-07-17 | AUD 23,48 | -0,09 % | AUD 23,86 | AUD 23,89 | AUD 23,39 | 375,70K |
| 2026-07-16 | AUD 23,50 | +1,42 % | AUD 23,00 | AUD 24,15 | AUD 22,85 | 782,77K |
| 2026-07-15 | AUD 23,17 | 0,00 % | AUD 23,30 | AUD 23,68 | AUD 23,03 | 481,91K |
| 2026-07-14 | AUD 23,17 | -2,15 % | AUD 23,25 | AUD 23,59 | AUD 23,02 | 429,70K |
| 2026-07-13 | AUD 23,68 | -0,75 % | AUD 24,00 | AUD 24,23 | AUD 23,50 | 657,62K |
| 2026-07-10 | AUD 23,86 | +2,18 % | AUD 23,57 | AUD 23,86 | AUD 23,32 | 681,07K |
| 2026-07-09 | AUD 23,35 | -0,60 % | AUD 23,10 | AUD 23,75 | AUD 23,10 | 788,60K |
| 2026-07-08 | AUD 23,49 | -3,85 % | AUD 24,08 | AUD 24,48 | AUD 23,07 | 1,46M |
| 2026-07-07 | AUD 24,43 | +6,73 % | AUD 23,41 | AUD 24,88 | AUD 22,61 | 1,65M |
| 2026-07-06 | AUD 22,89 | +1,15 % | AUD 22,94 | AUD 23,11 | AUD 22,67 | 311,82K |
| 2026-07-03 | AUD 22,63 | +4,00 % | AUD 21,97 | AUD 22,83 | AUD 21,88 | 454,39K |
| 2026-07-02 | AUD 21,76 | -1,76 % | AUD 22,32 | AUD 22,32 | AUD 21,41 | 541,33K |
| 2026-07-01 | AUD 22,15 | +7,73 % | AUD 20,87 | AUD 22,82 | AUD 20,75 | 907,03K |
| 2026-06-30 | AUD 20,56 | +0,29 % | AUD 20,55 | AUD 20,83 | AUD 20,46 | 428,46K |
| 2026-06-29 | AUD 20,50 | +3,07 % | AUD 20,07 | AUD 20,67 | AUD 20,07 | 569,72K |
| 2026-06-26 | AUD 19,89 | -2,79 % | AUD 20,21 | AUD 20,31 | AUD 19,81 | 752,40K |
| 2026-06-25 | AUD 20,46 | +0,84 % | AUD 20,09 | AUD 20,48 | AUD 20,05 | 569,09K |
| 2026-06-24 | AUD 20,29 | -0,10 % | AUD 20,45 | AUD 20,71 | AUD 20,22 | 627,44K |
| 2026-06-23 | AUD 20,31 | -4,65 % | AUD 21,44 | AUD 21,44 | AUD 20,21 | 647,61K |
| 2026-06-22 | AUD 21,30 | +0,24 % | AUD 21,40 | AUD 21,57 | AUD 21,09 | 809,22K |
| 2026-06-19 | AUD 21,25 | -0,70 % | AUD 21,23 | AUD 21,36 | AUD 20,71 | 1,79M |
| 2026-06-18 | AUD 21,40 | -3,82 % | AUD 22,02 | AUD 22,24 | AUD 21,35 | 832,55K |
| 2026-06-17 | AUD 22,25 | +1,00 % | AUD 21,80 | AUD 22,48 | AUD 21,52 | 624,73K |
| 2026-06-16 | AUD 22,03 | -1,12 % | AUD 21,71 | AUD 22,13 | AUD 21,31 | 919,64K |
| 2026-06-15 | AUD 22,28 | +3,01 % | AUD 21,85 | AUD 22,41 | AUD 21,61 | 390,83K |
| 2026-06-12 | AUD 21,63 | +1,45 % | AUD 21,68 | AUD 21,87 | AUD 21,30 | 812,04K |
| 2026-06-11 | AUD 21,32 | -1,57 % | AUD 21,25 | AUD 21,72 | AUD 20,88 | 343,60K |
| 2026-06-10 | AUD 21,66 | -0,14 % | AUD 21,66 | AUD 21,87 | AUD 21,44 | 447,32K |
| 2026-06-09 | AUD 21,69 | +2,02 % | AUD 21,40 | AUD 21,82 | AUD 20,86 | 656,11K |
| 2026-06-05 | AUD 21,26 | +0,33 % | AUD 21,75 | AUD 21,93 | AUD 21,09 | 295,29K |
| 2026-06-04 | AUD 21,19 | -1,03 % | AUD 21,02 | AUD 21,25 | AUD 20,77 | 447,12K |
| 2026-06-03 | AUD 21,41 | -1,70 % | AUD 21,65 | AUD 21,76 | AUD 20,82 | 405,71K |
| 2026-06-02 | AUD 21,78 | +0,93 % | AUD 20,98 | AUD 21,90 | AUD 20,84 | 283,67K |
| 2026-06-01 | AUD 21,58 | +0,98 % | AUD 21,14 | AUD 22,20 | AUD 21,14 | 436,60K |
| 2026-05-29 | AUD 21,37 | +0,42 % | AUD 21,44 | AUD 21,48 | AUD 20,98 | 2,01M |
| 2026-05-28 | AUD 21,28 | -3,49 % | AUD 21,79 | AUD 22,10 | AUD 21,20 | 463,46K |