Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,223.68 +44.00 (+0.54%) Bitcoin USD
61,443.15 +381.68 (+0.63%) CMC Crypto 200
1,279.66 -4.17 (-0.33%)
Netwealth Group Limited (NWL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 22.24 | 22.40 | 22.04 | 22.17 | 22.17 | 168,381 |
| 27 Jun 2024 | 21.60 | 22.34 | 21.38 | 22.30 | 22.30 | 206,747 |
| 26 Jun 2024 | 22.25 | 22.26 | 22.00 | 22.21 | 22.21 | 235,043 |
| 25 Jun 2024 | 22.29 | 22.41 | 22.12 | 22.25 | 22.25 | 200,797 |
| 24 Jun 2024 | 22.10 | 22.35 | 21.93 | 22.18 | 22.18 | 225,790 |
| 21 Jun 2024 | 21.78 | 21.85 | 21.46 | 21.83 | 21.83 | 282,942 |
| 20 Jun 2024 | 21.82 | 21.87 | 21.52 | 21.74 | 21.74 | 429,611 |
| 19 Jun 2024 | 21.94 | 21.97 | 21.62 | 21.82 | 21.82 | 266,592 |
| 18 Jun 2024 | 21.79 | 21.96 | 21.54 | 21.71 | 21.71 | 122,860 |
| 17 Jun 2024 | 21.64 | 21.75 | 21.40 | 21.55 | 21.55 | 180,194 |
| 14 Jun 2024 | 21.54 | 21.67 | 21.27 | 21.47 | 21.47 | 167,635 |
| 13 Jun 2024 | 21.53 | 21.83 | 21.49 | 21.75 | 21.75 | 233,930 |
| 12 Jun 2024 | 21.42 | 21.43 | 20.50 | 21.32 | 21.32 | 162,122 |
| 11 Jun 2024 | 21.21 | 21.63 | 20.89 | 21.36 | 21.36 | 254,183 |
| 07 Jun 2024 | 21.09 | 21.54 | 21.05 | 21.36 | 21.36 | 162,290 |
| 06 Jun 2024 | 21.15 | 21.58 | 20.96 | 21.34 | 21.34 | 430,094 |
| 05 Jun 2024 | 21.00 | 21.02 | 20.59 | 20.89 | 20.89 | 326,398 |
| 04 Jun 2024 | 21.01 | 21.18 | 20.80 | 20.87 | 20.87 | 145,282 |
| 03 Jun 2024 | 20.97 | 21.03 | 20.59 | 20.97 | 20.97 | 236,951 |
| 31 May 2024 | 20.82 | 21.05 | 20.46 | 21.05 | 21.05 | 636,499 |
| 30 May 2024 | 20.03 | 20.64 | 19.99 | 20.61 | 20.61 | 250,402 |
| 29 May 2024 | 19.80 | 20.19 | 19.69 | 20.17 | 20.17 | 289,954 |
| 28 May 2024 | 20.42 | 20.42 | 19.76 | 19.95 | 19.95 | 214,644 |
| 27 May 2024 | 20.47 | 20.47 | 20.28 | 20.36 | 20.36 | 139,111 |
| 24 May 2024 | 20.06 | 20.34 | 19.83 | 20.25 | 20.25 | 87,788 |
| 23 May 2024 | 20.23 | 20.35 | 20.07 | 20.32 | 20.32 | 126,637 |
| 22 May 2024 | 20.36 | 20.58 | 20.29 | 20.44 | 20.44 | 132,754 |
| 21 May 2024 | 20.33 | 20.60 | 20.24 | 20.34 | 20.34 | 270,382 |
| 20 May 2024 | 20.21 | 20.46 | 20.19 | 20.25 | 20.25 | 138,862 |
| 17 May 2024 | 20.53 | 20.57 | 20.24 | 20.41 | 20.41 | 235,948 |
| 16 May 2024 | 19.90 | 20.77 | 19.79 | 20.77 | 20.77 | 393,393 |
| 15 May 2024 | 19.92 | 19.92 | 19.58 | 19.69 | 19.69 | 209,366 |
| 14 May 2024 | 20.20 | 20.24 | 19.88 | 19.98 | 19.98 | 167,947 |
| 13 May 2024 | 20.26 | 20.36 | 19.97 | 20.17 | 20.17 | 228,960 |
| 10 May 2024 | 20.18 | 20.37 | 20.00 | 20.26 | 20.26 | 109,838 |
| 09 May 2024 | 20.49 | 20.49 | 20.00 | 20.16 | 20.16 | 338,853 |
| 08 May 2024 | 20.49 | 20.71 | 20.37 | 20.48 | 20.48 | 289,040 |
| 07 May 2024 | 20.11 | 20.50 | 20.03 | 20.48 | 20.48 | 393,490 |
| 06 May 2024 | 19.80 | 19.92 | 19.61 | 19.92 | 19.92 | 284,944 |
| 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 |
| *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.