Navigator Global Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.080	2.130	2.070	2.090	2.090	697,770
2026-10-16	2.150	2.170	2.110	2.140	2.140	980,851
2026-10-15	2.130	2.130	2.040	2.110	2.110	2,292,520
2026-10-14	2.220	2.225	2.100	2.140	2.140	1,046,083
2026-10-13	2.300	2.300	2.200	2.240	2.240	637,055
2026-10-12	2.260	2.290	2.240	2.250	2.250	811,649
2026-10-09	2.330	2.330	2.230	2.300	2.300	363,597
2026-10-08	2.290	2.330	2.250	2.260	2.260	1,013,884
2026-10-07	2.290	2.330	2.260	2.320	2.320	861,884
2026-10-06	2.350	2.350	2.260	2.320	2.320	752,682
2026-10-05	2.330	2.330	2.240	2.260	2.260	277,546
2026-10-02	2.390	2.390	2.270	2.300	2.300	3,341,622
2026-10-01	2.410	2.460	2.370	2.390	2.390	1,435,403
2026-09-30	2.450	2.530	2.430	2.510	2.510	1,904,908
2026-09-29	2.350	2.490	2.340	2.470	2.470	937,661
2026-09-28	2.280	2.290	2.230	2.270	2.270	1,340,673
2026-09-25	2.350	2.350	2.210	2.300	2.300	3,345,158
2026-09-24	2.380	2.390	2.340	2.380	2.380	2,107,330
2026-09-23	2.330	2.495	2.330	2.380	2.380	1,379,550
2026-09-22	2.380	2.450	2.340	2.450	2.450	1,464,793
2026-09-21	2.340	2.410	2.310	2.400	2.400	1,550,783
2026-09-18	2.210	2.320	2.140	2.320	2.320	14,607,968
2026-09-17	2.120	2.190	2.120	2.150	2.150	1,067,213
2026-09-16	2.180	2.200	2.140	2.160	2.160	346,740
2026-09-15	2.180	2.230	2.180	2.200	2.200	305,016
2026-09-14	2.160	2.235	2.160	2.220	2.220	366,279
2026-09-11	2.360	2.360	2.170	2.220	2.220	372,199
2026-09-10	2.380	2.380	2.230	2.260	2.260	768,844
2026-09-09	2.390	2.410	2.380	2.380	2.380	326,048
2026-09-08	2.420	2.420	2.370	2.390	2.390	329,196
2026-09-07	2.340	2.410	2.300	2.380	2.380	1,139,149
2026-09-04	2.410	2.430	2.320	2.370	2.370	974,954
2026-09-03	2.485	2.485	2.410	2.410	2.410	206,104
2026-09-02	2.370	2.450	2.340	2.430	2.430	304,485
2026-09-01	2.410	2.450	2.365	2.420	2.420	129,733
2026-08-31	2.550	2.550	2.430	2.430	2.430	2,276,401
2026-08-28	2.580	2.620	2.490	2.520	2.520	2,332,536
2026-08-27	2.630	2.630	2.570	2.570	2.570	189,839
2026-08-26	2.600	2.650	2.550	2.650	2.650	308,107
2026-08-25	2.450	2.620	2.385	2.610	2.610	934,762
2026-08-24	2.560	2.590	2.300	2.400	2.400	1,353,724
2026-08-21	2.560	2.630	2.555	2.600	2.600	380,562
2026-08-20	2.620	2.650	2.550	2.560	2.560	875,912
2026-08-19	2.650	2.650	2.570	2.620	2.620	344,813
2026-08-18	2.650	2.650	2.550	2.610	2.610	472,503
2026-08-17	2.650	2.650	2.540	2.570	2.570	368,646
2026-08-14	2.590	2.620	2.560	2.570	2.570	487,830
2026-08-13	2.680	2.690	2.580	2.590	2.590	487,803
2026-08-12	2.630	2.680	2.590	2.680	2.680	1,130,896
2026-08-11	2.590	2.700	2.590	2.650	2.650	446,751
2026-08-10	2.540	2.580	2.540	2.580	2.580	114,901
2026-08-07	2.560	2.590	2.540	2.570	2.570	109,184
2026-08-06	2.500	2.610	2.500	2.590	2.590	299,925
2026-08-05	2.390	2.580	2.380	2.520	2.520	764,759
2026-08-04	2.370	2.450	2.370	2.450	2.450	417,823
2026-08-03	2.330	2.400	2.320	2.390	2.390	202,337
2026-07-31	2.360	2.360	2.270	2.320	2.320	566,107
2026-07-30	2.370	2.370	2.290	2.300	2.300	287,638
2026-07-29	2.360	2.420	2.360	2.390	2.390	250,244
2026-07-28	2.390	2.420	2.360	2.380	2.380	186,297

Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-11	0.0451 AUD
2024-09-12	0.0446 AUD
2023-09-20	0.0469 AUD
2022-08-31	0.0435 AUD
2022-02-23	0.0764 AUD
2021-08-25	0.0827 AUD
2021-02-24	0.0439 AUD
2020-08-19	0.0767 AUD
2020-02-19	0.1278 AUD
2019-08-14	0.1340 AUD
2019-02-20	0.1117 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.