Canada markets closed

Netwealth Group Limited (NWL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
20.26+0.10 (+0.50%)
At close: 04:10PM AEST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202420.1820.3720.0020.2620.26109,838
May 09, 202420.4920.4920.0020.1620.16338,853
May 08, 202420.4920.7120.3720.4820.48289,040
May 07, 202420.1120.5020.0320.4820.48393,490
May 06, 202419.8019.9219.6119.9219.92284,944
May 03, 202419.7319.9919.6019.7719.77302,520
May 02, 202419.3119.7419.2819.6619.66291,584
May 01, 202419.3719.5719.2219.2719.27184,706
Apr 30, 202419.7519.8719.6519.7819.78222,824
Apr 29, 202419.7419.8419.5019.8119.81537,679
Apr 26, 202419.6419.6619.2919.3919.39356,666
Apr 24, 202419.9920.1919.9019.9419.94309,788
Apr 23, 202419.8719.9119.6319.8619.86342,177
Apr 22, 202419.1419.7819.1119.6919.69351,902
Apr 19, 202419.2819.4718.6918.8318.83433,280
Apr 18, 202419.7619.9819.6119.7919.79370,136
Apr 17, 202419.6019.9519.4519.7619.76246,730
Apr 16, 202419.5019.8019.4819.6319.63318,775
Apr 15, 202419.9820.0519.3519.8519.85348,022
Apr 12, 202419.7520.1919.5620.1420.14788,243
Apr 11, 202420.6520.6518.7419.2619.261,330,865
Apr 10, 202420.4020.6420.1420.2820.28434,332
Apr 09, 202420.3020.3920.1720.2920.29231,051
Apr 08, 202420.4120.5120.2320.3020.30332,031
Apr 05, 202420.2820.2820.0420.1620.16280,879
Apr 04, 202420.0720.5220.0420.2920.29440,850
Apr 03, 202419.9320.1719.5819.7419.74343,642
Apr 02, 202420.4020.5819.8420.1820.18483,075
Mar 28, 202421.2721.3120.8721.1221.12379,855
Mar 27, 202421.4321.6820.9721.1621.16458,967
Mar 26, 202421.4121.6621.3421.5621.56209,438
Mar 25, 202421.2921.5521.2721.4821.48227,322
Mar 22, 202421.2021.4021.0621.2321.23227,832
Mar 21, 202420.8121.4520.7621.2921.29581,475
Mar 20, 202420.6620.6820.3820.4220.42217,957
Mar 19, 202420.5920.7220.4620.4620.46303,327
Mar 18, 202420.4020.6420.2120.6020.60255,419
Mar 15, 202420.4720.6420.1720.3820.38668,112
Mar 14, 202420.5020.6720.4120.5220.52223,887
Mar 13, 202420.5020.7020.4120.5320.53320,656
Mar 12, 202420.2820.4520.1320.4020.40373,120
Mar 11, 202420.0220.5719.9020.2620.26404,713
Mar 08, 202419.8520.2819.6920.1520.15465,490
Mar 07, 202419.7619.8519.5219.6619.66374,310
Mar 06, 202419.5219.7819.4019.7519.75358,272
Mar 05, 202419.5419.5419.1419.5319.53370,374
Mar 04, 202419.4619.6319.1619.4619.46219,224
Mar 04, 20240.14 Dividend
Mar 01, 202419.2019.4218.9519.4119.27207,036
Feb 29, 202418.9119.1918.9019.1519.01836,745
Feb 28, 202419.0719.0818.5718.8918.75501,571
Feb 27, 202419.3019.3018.7019.0118.87503,724
Feb 26, 202419.3219.5319.2119.3019.16364,179
Feb 23, 202418.8719.1618.7219.1519.01190,967
Feb 22, 202418.5918.9218.3218.8018.66414,756
Feb 21, 202418.8518.9518.4118.4818.35317,306
Feb 20, 202417.9218.7917.7918.6018.471,326,695
Feb 19, 202417.6417.7817.5117.6117.48235,014
Feb 16, 202418.1518.1517.6317.6917.56194,855
Feb 15, 202417.5718.0017.5718.0017.87311,365
Feb 14, 202417.1917.4917.1917.4517.32292,932
Feb 13, 202417.7717.7717.4417.4517.32398,760
Feb 12, 202417.7917.8317.5017.7317.60160,274
Feb 09, 202417.2917.5217.2517.5217.39228,807
Feb 08, 202417.1417.2517.0617.2517.13133,724
Feb 07, 202417.2617.2916.9617.0916.97367,135
Feb 06, 202416.8317.1216.7917.0516.93204,941
Feb 05, 202416.5217.0816.5217.0716.95311,471
Feb 02, 202416.6516.7716.5216.7616.64383,855
Feb 01, 202416.7416.9716.5116.6316.51423,843
Jan 31, 202416.6116.9416.4516.8516.73579,807
Jan 30, 202417.3017.3516.3516.5816.46728,824
Jan 29, 202417.6517.8017.3017.3417.21393,883
Jan 25, 202417.3117.4316.9117.3717.24244,569
Jan 24, 202417.4517.4716.9817.1217.00499,807
Jan 23, 202417.2017.5217.1417.4517.32270,665
Jan 22, 202417.3017.3217.0317.2417.12311,401
Jan 19, 202416.9817.3016.9417.1217.00359,062
Jan 18, 202416.5816.8816.4916.7316.61472,931
Jan 17, 202416.2416.6116.2216.5216.40287,133
Jan 16, 202416.1616.2715.9616.1316.01246,438
Jan 15, 202416.2316.2616.0116.0115.89199,567
Jan 12, 202415.9016.3715.8816.3016.18283,483
Jan 11, 202416.0916.1015.7915.9615.84279,376
Jan 10, 202415.7715.9515.6215.6215.51245,099
Jan 09, 202415.7815.8515.7215.8115.70159,791
Jan 08, 202415.6215.6215.4115.4715.36130,810
Jan 05, 202415.4115.8215.4015.6415.53250,594
Jan 04, 202415.1515.4415.0615.3615.25118,577
Jan 03, 202415.2315.4215.1415.1615.05269,650
Jan 02, 202415.3515.5615.2715.5315.4299,934
Dec 29, 202315.5415.6415.4015.4015.29129,195
Dec 28, 202315.5015.6315.4715.5415.43163,407
Dec 27, 202315.3215.5315.3115.3715.26187,132
Dec 22, 202315.1315.2315.0415.1915.0850,564
Dec 21, 202315.0115.2414.8415.1215.01263,739
Dec 20, 202315.2315.3215.0515.0914.98224,694
Dec 19, 202314.9815.1514.8815.0714.96208,437
Dec 18, 202314.8315.0814.7314.8914.78241,479
Dec 15, 202315.2515.2514.7814.8414.731,586,190
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...