Netwealth Group Ltd. NWL

ASX · Australia · Finance

AUD 16.69-0.21 (-1.24%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 16.69	-1.24%	AUD 16.54	AUD 16.81	AUD 16.35	588.85K
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

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 16.69	-1.24%	AUD 16.54	AUD 16.81	AUD 16.35	588.85K
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