Netwealth Group Limited (NWL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.73 | 19.99 | 19.60 | 19.77 | 19.77 | 302,520 |
| 02 May 2024 | 19.31 | 19.74 | 19.28 | 19.66 | 19.66 | 291,584 |
| 01 May 2024 | 19.37 | 19.57 | 19.22 | 19.27 | 19.27 | 184,706 |
| 30 Apr 2024 | 19.75 | 19.87 | 19.65 | 19.78 | 19.78 | 222,824 |
| 29 Apr 2024 | 19.74 | 19.84 | 19.50 | 19.81 | 19.81 | 537,679 |
| 26 Apr 2024 | 19.64 | 19.66 | 19.29 | 19.39 | 19.39 | 356,666 |
| 24 Apr 2024 | 19.99 | 20.19 | 19.90 | 19.94 | 19.94 | 309,788 |
| 23 Apr 2024 | 19.87 | 19.91 | 19.63 | 19.86 | 19.86 | 342,177 |
| 22 Apr 2024 | 19.14 | 19.78 | 19.11 | 19.69 | 19.69 | 351,902 |
| 19 Apr 2024 | 19.28 | 19.47 | 18.69 | 18.83 | 18.83 | 433,280 |
| 18 Apr 2024 | 19.76 | 19.98 | 19.61 | 19.79 | 19.79 | 370,136 |
| 17 Apr 2024 | 19.60 | 19.95 | 19.45 | 19.76 | 19.76 | 246,730 |
| 16 Apr 2024 | 19.50 | 19.80 | 19.48 | 19.63 | 19.63 | 318,775 |
| 15 Apr 2024 | 19.98 | 20.05 | 19.35 | 19.85 | 19.85 | 348,022 |
| 12 Apr 2024 | 19.75 | 20.19 | 19.56 | 20.14 | 20.14 | 788,243 |
| 11 Apr 2024 | 20.65 | 20.65 | 18.74 | 19.26 | 19.26 | 1,330,865 |
| 10 Apr 2024 | 20.40 | 20.64 | 20.14 | 20.28 | 20.28 | 434,332 |
| 09 Apr 2024 | 20.30 | 20.39 | 20.17 | 20.29 | 20.29 | 231,051 |
| 08 Apr 2024 | 20.41 | 20.51 | 20.23 | 20.30 | 20.30 | 332,031 |
| 05 Apr 2024 | 20.28 | 20.28 | 20.04 | 20.16 | 20.16 | 280,879 |
| 04 Apr 2024 | 20.07 | 20.52 | 20.04 | 20.29 | 20.29 | 440,850 |
| 03 Apr 2024 | 19.93 | 20.17 | 19.58 | 19.74 | 19.74 | 343,642 |
| 02 Apr 2024 | 20.40 | 20.58 | 19.84 | 20.18 | 20.18 | 483,075 |
| 28 Mar 2024 | 21.27 | 21.31 | 20.87 | 21.12 | 21.12 | 379,855 |
| 27 Mar 2024 | 21.43 | 21.68 | 20.97 | 21.16 | 21.16 | 458,967 |
| 26 Mar 2024 | 21.41 | 21.66 | 21.34 | 21.56 | 21.56 | 209,438 |
| 25 Mar 2024 | 21.29 | 21.55 | 21.27 | 21.48 | 21.48 | 227,322 |
| 22 Mar 2024 | 21.20 | 21.40 | 21.06 | 21.23 | 21.23 | 227,832 |
| 21 Mar 2024 | 20.81 | 21.45 | 20.76 | 21.29 | 21.29 | 581,475 |
| 20 Mar 2024 | 20.66 | 20.68 | 20.38 | 20.42 | 20.42 | 217,957 |
| 19 Mar 2024 | 20.59 | 20.72 | 20.46 | 20.46 | 20.46 | 303,327 |
| 18 Mar 2024 | 20.40 | 20.64 | 20.21 | 20.60 | 20.60 | 255,419 |
| 15 Mar 2024 | 20.47 | 20.64 | 20.17 | 20.38 | 20.38 | 668,112 |
| 14 Mar 2024 | 20.50 | 20.67 | 20.41 | 20.52 | 20.52 | 223,887 |
| 13 Mar 2024 | 20.50 | 20.70 | 20.41 | 20.53 | 20.53 | 320,656 |
| 12 Mar 2024 | 20.28 | 20.45 | 20.13 | 20.40 | 20.40 | 373,120 |
| 11 Mar 2024 | 20.02 | 20.57 | 19.90 | 20.26 | 20.26 | 404,713 |
| 08 Mar 2024 | 19.85 | 20.28 | 19.69 | 20.15 | 20.15 | 465,490 |
| 07 Mar 2024 | 19.76 | 19.85 | 19.52 | 19.66 | 19.66 | 374,310 |
| 06 Mar 2024 | 19.52 | 19.78 | 19.40 | 19.75 | 19.75 | 358,272 |
| 05 Mar 2024 | 19.54 | 19.54 | 19.14 | 19.53 | 19.53 | 370,374 |
| 04 Mar 2024 | 19.46 | 19.63 | 19.16 | 19.46 | 19.46 | 219,224 |
| 04 Mar 2024 | 0.14 Dividend | |||||
| 01 Mar 2024 | 19.20 | 19.42 | 18.95 | 19.41 | 19.27 | 207,036 |
| 29 Feb 2024 | 18.91 | 19.19 | 18.90 | 19.15 | 19.01 | 836,745 |
| 28 Feb 2024 | 19.07 | 19.08 | 18.57 | 18.89 | 18.75 | 501,571 |
| 27 Feb 2024 | 19.30 | 19.30 | 18.70 | 19.01 | 18.87 | 503,724 |
| 26 Feb 2024 | 19.32 | 19.53 | 19.21 | 19.30 | 19.16 | 364,179 |
| 23 Feb 2024 | 18.87 | 19.16 | 18.72 | 19.15 | 19.01 | 190,967 |
| 22 Feb 2024 | 18.59 | 18.92 | 18.32 | 18.80 | 18.66 | 414,756 |
| 21 Feb 2024 | 18.85 | 18.95 | 18.41 | 18.48 | 18.35 | 317,306 |
| 20 Feb 2024 | 17.92 | 18.79 | 17.79 | 18.60 | 18.47 | 1,326,695 |
| 19 Feb 2024 | 17.64 | 17.78 | 17.51 | 17.61 | 17.48 | 235,014 |
| 16 Feb 2024 | 18.15 | 18.15 | 17.63 | 17.69 | 17.56 | 194,855 |
| 15 Feb 2024 | 17.57 | 18.00 | 17.57 | 18.00 | 17.87 | 311,365 |
| 14 Feb 2024 | 17.19 | 17.49 | 17.19 | 17.45 | 17.32 | 292,932 |
| 13 Feb 2024 | 17.77 | 17.77 | 17.44 | 17.45 | 17.32 | 398,760 |
| 12 Feb 2024 | 17.79 | 17.83 | 17.50 | 17.73 | 17.60 | 160,274 |
| 09 Feb 2024 | 17.29 | 17.52 | 17.25 | 17.52 | 17.39 | 228,807 |
| 08 Feb 2024 | 17.14 | 17.25 | 17.06 | 17.25 | 17.13 | 133,724 |
| 07 Feb 2024 | 17.26 | 17.29 | 16.96 | 17.09 | 16.97 | 367,135 |
| 06 Feb 2024 | 16.83 | 17.12 | 16.79 | 17.05 | 16.93 | 204,941 |
| 05 Feb 2024 | 16.52 | 17.08 | 16.52 | 17.07 | 16.95 | 311,471 |
| 02 Feb 2024 | 16.65 | 16.77 | 16.52 | 16.76 | 16.64 | 383,855 |
| 01 Feb 2024 | 16.74 | 16.97 | 16.51 | 16.63 | 16.51 | 423,843 |
| 31 Jan 2024 | 16.61 | 16.94 | 16.45 | 16.85 | 16.73 | 579,807 |
| 30 Jan 2024 | 17.30 | 17.35 | 16.35 | 16.58 | 16.46 | 728,824 |
| 29 Jan 2024 | 17.65 | 17.80 | 17.30 | 17.34 | 17.21 | 393,883 |
| 25 Jan 2024 | 17.31 | 17.43 | 16.91 | 17.37 | 17.24 | 244,569 |
| 24 Jan 2024 | 17.45 | 17.47 | 16.98 | 17.12 | 17.00 | 499,807 |
| 23 Jan 2024 | 17.20 | 17.52 | 17.14 | 17.45 | 17.32 | 270,665 |
| 22 Jan 2024 | 17.30 | 17.32 | 17.03 | 17.24 | 17.12 | 311,401 |
| 19 Jan 2024 | 16.98 | 17.30 | 16.94 | 17.12 | 17.00 | 359,062 |
| 18 Jan 2024 | 16.58 | 16.88 | 16.49 | 16.73 | 16.61 | 472,931 |
| 17 Jan 2024 | 16.24 | 16.61 | 16.22 | 16.52 | 16.40 | 287,133 |
| 16 Jan 2024 | 16.16 | 16.27 | 15.96 | 16.13 | 16.01 | 246,438 |
| 15 Jan 2024 | 16.23 | 16.26 | 16.01 | 16.01 | 15.89 | 199,567 |
| 12 Jan 2024 | 15.90 | 16.37 | 15.88 | 16.30 | 16.18 | 283,483 |
| 11 Jan 2024 | 16.09 | 16.10 | 15.79 | 15.96 | 15.84 | 279,376 |
| 10 Jan 2024 | 15.77 | 15.95 | 15.62 | 15.62 | 15.51 | 245,099 |
| 09 Jan 2024 | 15.78 | 15.85 | 15.72 | 15.81 | 15.70 | 159,791 |
| 08 Jan 2024 | 15.62 | 15.62 | 15.41 | 15.47 | 15.36 | 130,810 |
| 05 Jan 2024 | 15.41 | 15.82 | 15.40 | 15.64 | 15.53 | 250,594 |
| 04 Jan 2024 | 15.15 | 15.44 | 15.06 | 15.36 | 15.25 | 118,577 |
| 03 Jan 2024 | 15.23 | 15.42 | 15.14 | 15.16 | 15.05 | 269,650 |
| 02 Jan 2024 | 15.35 | 15.56 | 15.27 | 15.53 | 15.42 | 99,934 |
| 29 Dec 2023 | 15.54 | 15.64 | 15.40 | 15.40 | 15.29 | 129,195 |
| 28 Dec 2023 | 15.50 | 15.63 | 15.47 | 15.54 | 15.43 | 163,407 |
| 27 Dec 2023 | 15.32 | 15.53 | 15.31 | 15.37 | 15.26 | 187,132 |
| 22 Dec 2023 | 15.13 | 15.23 | 15.04 | 15.19 | 15.08 | 50,564 |
| 21 Dec 2023 | 15.01 | 15.24 | 14.84 | 15.12 | 15.01 | 263,739 |
| 20 Dec 2023 | 15.23 | 15.32 | 15.05 | 15.09 | 14.98 | 224,694 |
| 19 Dec 2023 | 14.98 | 15.15 | 14.88 | 15.07 | 14.96 | 208,437 |
| 18 Dec 2023 | 14.83 | 15.08 | 14.73 | 14.89 | 14.78 | 241,479 |
| 15 Dec 2023 | 15.25 | 15.25 | 14.78 | 14.84 | 14.73 | 1,586,190 |
| 14 Dec 2023 | 15.13 | 15.27 | 14.93 | 15.07 | 14.96 | 545,390 |
| 13 Dec 2023 | 14.83 | 14.88 | 14.61 | 14.69 | 14.58 | 437,371 |
| 12 Dec 2023 | 14.91 | 14.93 | 14.63 | 14.79 | 14.68 | 380,801 |
| 11 Dec 2023 | 14.85 | 15.05 | 14.80 | 14.83 | 14.72 | 377,046 |
| 08 Dec 2023 | 14.64 | 14.91 | 14.51 | 14.84 | 14.73 | 258,193 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.