U.S. markets close in 1 hour 57 minutes

Netwealth Group Limited (NWL.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
21.55+0.08 (+0.37%)
Al cierre: 04:10PM AEST
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 202421.6421.7521.4021.5521.55180,194
14 jun 202421.5421.6721.2721.4721.47167,635
13 jun 202421.5321.8321.4921.7521.75233,930
12 jun 202421.4221.4320.5021.3221.32162,122
11 jun 202421.2121.6320.8921.3621.36254,183
07 jun 202421.0921.5421.0521.3621.36162,290
06 jun 202421.1521.5820.9621.3421.34430,094
05 jun 202421.0021.0220.5920.8920.89326,398
04 jun 202421.0121.1820.8020.8720.87145,282
03 jun 202420.9721.0320.5920.9720.97236,951
31 may 202420.8221.0520.4621.0521.05636,499
30 may 202420.0320.6419.9920.6120.61250,402
29 may 202419.8020.1919.6920.1720.17289,954
28 may 202420.4220.4219.7619.9519.95214,644
27 may 202420.4720.4720.2820.3620.36139,111
24 may 202420.0620.3419.8320.2520.2587,788
23 may 202420.2320.3520.0720.3220.32126,637
22 may 202420.3620.5820.2920.4420.44132,754
21 may 202420.3320.6020.2420.3420.34270,382
20 may 202420.2120.4620.1920.2520.25138,862
17 may 202420.5320.5720.2420.4120.41235,948
16 may 202419.9020.7719.7920.7720.77393,393
15 may 202419.9219.9219.5819.6919.69209,366
14 may 202420.2020.2419.8819.9819.98167,947
13 may 202420.2620.3619.9720.1720.17228,960
10 may 202420.1820.3720.0020.2620.26109,838
09 may 202420.4920.4920.0020.1620.16338,853
08 may 202420.4920.7120.3720.4820.48289,040
07 may 202420.1120.5020.0320.4820.48393,490
06 may 202419.8019.9219.6119.9219.92284,944
03 may 202419.7319.9919.6019.7719.77302,520
02 may 202419.3119.7419.2819.6619.66291,584
01 may 202419.3719.5719.2219.2719.27184,706
30 abr 202419.7519.8719.6519.7819.78222,824
29 abr 202419.7419.8419.5019.8119.81537,679
26 abr 202419.6419.6619.2919.3919.39356,666
24 abr 202419.9920.1919.9019.9419.94309,788
23 abr 202419.8719.9119.6319.8619.86342,177
22 abr 202419.1419.7819.1119.6919.69351,902
19 abr 202419.2819.4718.6918.8318.83433,280
18 abr 202419.7619.9819.6119.7919.79370,136
17 abr 202419.6019.9519.4519.7619.76246,730
16 abr 202419.5019.8019.4819.6319.63318,775
15 abr 202419.9820.0519.3519.8519.85348,022
12 abr 202419.7520.1919.5620.1420.14788,243
11 abr 202420.6520.6518.7419.2619.261,330,865
10 abr 202420.4020.6420.1420.2820.28434,332
09 abr 202420.3020.3920.1720.2920.29231,051
08 abr 202420.4120.5120.2320.3020.30332,031
05 abr 202420.2820.2820.0420.1620.16280,879
04 abr 202420.0720.5220.0420.2920.29440,850
03 abr 202419.9320.1719.5819.7419.74343,642
02 abr 202420.4020.5819.8420.1820.18483,075
28 mar 202421.2721.3120.8721.1221.12379,855
27 mar 202421.4321.6820.9721.1621.16458,967
26 mar 202421.4121.6621.3421.5621.56209,438
25 mar 202421.2921.5521.2721.4821.48227,322
22 mar 202421.2021.4021.0621.2321.23227,832
21 mar 202420.8121.4520.7621.2921.29581,475
20 mar 202420.6620.6820.3820.4220.42217,957
19 mar 202420.5920.7220.4620.4620.46303,327
18 mar 202420.4020.6420.2120.6020.60255,419
15 mar 202420.4720.6420.1720.3820.38668,112
14 mar 202420.5020.6720.4120.5220.52223,887
13 mar 202420.5020.7020.4120.5320.53320,656
12 mar 202420.2820.4520.1320.4020.40373,120
11 mar 202420.0220.5719.9020.2620.26404,713
08 mar 202419.8520.2819.6920.1520.15465,490
07 mar 202419.7619.8519.5219.6619.66374,310
06 mar 202419.5219.7819.4019.7519.75358,272
05 mar 202419.5419.5419.1419.5319.53370,374
04 mar 202419.4619.6319.1619.4619.46219,224
04 mar 20240.14 Dividendo
01 mar 202419.2019.4218.9519.4119.27207,036
29 feb 202418.9119.1918.9019.1519.01836,745
28 feb 202419.0719.0818.5718.8918.75501,571
27 feb 202419.3019.3018.7019.0118.87503,724
26 feb 202419.3219.5319.2119.3019.16364,179
23 feb 202418.8719.1618.7219.1519.01190,967
22 feb 202418.5918.9218.3218.8018.66414,756
21 feb 202418.8518.9518.4118.4818.35317,306
20 feb 202417.9218.7917.7918.6018.471,326,695
19 feb 202417.6417.7817.5117.6117.48235,014
16 feb 202418.1518.1517.6317.6917.56194,855
15 feb 202417.5718.0017.5718.0017.87311,365
14 feb 202417.1917.4917.1917.4517.32292,932
13 feb 202417.7717.7717.4417.4517.32398,760
12 feb 202417.7917.8317.5017.7317.60160,274
09 feb 202417.2917.5217.2517.5217.39228,807
08 feb 202417.1417.2517.0617.2517.13133,724
07 feb 202417.2617.2916.9617.0916.97367,135
06 feb 202416.8317.1216.7917.0516.93204,941
05 feb 202416.5217.0816.5217.0716.95311,471
02 feb 202416.6516.7716.5216.7616.64383,855
01 feb 202416.7416.9716.5116.6316.51423,843
31 ene 202416.6116.9416.4516.8516.73579,807
30 ene 202417.3017.3516.3516.5816.46728,824
29 ene 202417.6517.8017.3017.3417.21393,883
25 ene 202417.3117.4316.9117.3717.24244,569
24 ene 202417.4517.4716.9817.1217.00499,807
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...