ASX · NWL · stock
Netwealth Group Limited (NWL) stock price history
Every ASX trading session of Netwealth Group Limited from Nov 19, 2017 to Sep 28, 2026: 2,241 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NWL adjusted close, 2017 to 2026
- A$36.77
- All time high, 2025
- A$32.98
- 52 week high, A$16.66 low
- 2,241
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
NWL key facts
- Netwealth Group Limited (NWL) closed at A$16.87 on Sep 28, 2026 on ASX.
- NWL's all time high close is A$36.77, set on Aug 7, 2025; its all time low close is A$4.61 on Nov 26, 2017.
- NWL's 52 week range is A$16.66 to A$32.98.
- NWL returned -40.3% over the year to Sep 28, 2026 and +21.8% over five years.
- Since Nov 19, 2017 NWL returned +261%, +15.6% a year compounded.
- NWL's deepest drawdown was -54.1% from Aug 7, 2025 to Sep 28, 2026.
- DataCedar holds 2,241 daily sessions of NWL history from Nov 19, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NWL price chart, 2017 to 2026
NWL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.5% |
| 3 months | -14.3% |
| 6 months | -19.9% |
| Year to date | -33.0% |
| 1 year | -40.3% |
| 3 years | +17.8% |
| 5 years | +21.8% |
| 10 years | n/a |
| Since Nov 19, 2017 | +261.3% |
| Compound annual growth, 8.9 years | +15.6% |
NWL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$36.77 on Aug 7, 2025
- All time low close
- A$4.61 on Nov 26, 2017
- 52 week high
- A$32.98 on Oct 20, 2025
- 52 week low
- A$16.66 on Sep 28, 2026
- Deepest drawdown
- -54.1% from Aug 7, 2025 to Sep 28, 2026, not yet recovered
- Best single session
- +18.6% on Mar 12, 2020
- Worst single session
- -18.3% on Mar 15, 2020
- Volatility, 1 year annualised
- 45.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2017
- 3.6×
- Best calendar year
- 2020, +107%
- Worst calendar year
- 2022, -31%
NWL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 19, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$25.02 | A$26.91 | A$16.66 | A$16.87 | -33.0% | 132.6M | 188 |
| 2025 | A$27.47 | A$37.33 | A$19.45 | A$25.18 | -9.6% | 126.2M | 253 |
| 2024 | A$14.68 | A$30.36 | A$14.40 | A$27.86 | +89.2% | 86.9M | 254 |
| 2023 | A$11.38 | A$15.44 | A$11.19 | A$14.72 | +29.4% | 84.5M | 252 |
| 2022 | A$16.59 | A$16.91 | A$9.66 | A$11.38 | -30.6% | 84.1M | 251 |
| 2021 | A$14.37 | A$17.13 | A$11.55 | A$16.39 | +12.3% | 103.1M | 254 |
| 2020 | A$7.06 | A$17.09 | A$4.37 | A$14.59 | +106.9% | 174.5M | 255 |
| 2019 | A$6.85 | A$9.05 | A$5.65 | A$7.05 | +5.3% | 133.5M | 253 |
| 2018 | A$6.43 | A$8.77 | A$4.92 | A$6.70 | +4.8% | 106.3M | 253 |
| 2017 | A$4.28 | A$6.52 | A$4.27 | A$6.39 | n/a | 37M | 28 |
NWL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$16.87 | -20.9% |
| August 2026 | A$21.33 | -0.1% |
| July 2026 | A$21.35 | +5.0% |
| June 2026 | A$20.34 | -3.8% |
| May 2026 | A$21.15 | -9.3% |
| April 2026 | A$23.31 | +4.0% |
| March 2026 | A$22.42 | -11.3% |
| February 2026 | A$25.29 | +5.3% |
| January 2026 | A$24.02 | -4.6% |
| December 2025 | A$25.18 | -6.5% |
| November 2025 | A$26.92 | -11.0% |
| October 2025 | A$30.24 | +4.9% |
About the NWL data
Daily bars. 2,241 sessions from Nov 19, 2017 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NWL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
NWL share price history
