Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.816	1.816	1.731	1.746	1.658	161,815
2024-08-30	1.666	1.827	1.666	1.811	1.720	368,739
2024-08-29	1.706	1.751	1.706	1.721	1.634	179,296
2024-08-28	1.806	1.806	1.714	1.716	1.629	175,782
2024-08-27	1.842	1.857	1.766	1.781	1.691	555,660
2024-08-26	1.726	1.821	1.726	1.816	1.725	317,678
2024-08-23	1.706	1.736	1.686	1.726	1.639	726,984
2024-08-22	1.706	1.771	1.706	1.716	1.629	119,994
2024-08-21	1.726	1.726	1.701	1.716	1.629	178,601
2024-08-20	1.746	1.761	1.696	1.726	1.639	319,107
2024-08-19	1.796	1.796	1.746	1.781	1.691	187,789
2024-08-16	1.731	1.801	1.731	1.751	1.663	135,539
2024-08-15	1.827	1.827	1.686	1.731	1.644	232,668
2024-08-14	1.726	1.857	1.721	1.827	1.734	5,092,043
2024-08-13	1.666	1.691	1.646	1.686	1.601	638,093
2024-08-12	1.676	1.696	1.646	1.666	1.582	249,384
2024-08-09	1.676	1.691	1.638	1.691	1.606	147,060
2024-08-08	1.706	1.721	1.671	1.696	1.610	438,781
2024-08-07	1.711	1.741	1.691	1.716	1.629	264,567
2024-08-06	1.626	1.741	1.606	1.716	1.629	556,472
2024-08-05	1.756	1.756	1.676	1.676	1.591	347,796
2024-08-02	1.832	1.837	1.771	1.786	1.696	611,068
2024-08-01	1.907	1.907	1.847	1.852	1.758	2,561,819
2024-07-31	1.877	1.912	1.852	1.892	1.796	1,960,539
2024-07-30	1.897	1.897	1.852	1.872	1.777	151,315
2024-07-29	1.837	1.897	1.837	1.867	1.772	1,278,389
2024-07-26	1.867	1.867	1.837	1.867	1.772	262,171
2024-07-25	1.882	1.882	1.837	1.857	1.763	67,162
2024-07-24	1.857	1.912	1.857	1.887	1.791	423,342
2024-07-23	1.907	1.959	1.862	1.882	1.787	487,211
2024-07-22	1.962	1.962	1.887	1.907	1.810	522,739
2024-07-19	1.917	2.032	1.917	1.987	1.887	461,833
2024-07-18	1.897	2.007	1.897	1.957	1.858	834,346
2024-07-17	1.972	1.977	1.907	1.907	1.810	569,497
2024-07-16	1.957	1.997	1.942	1.972	1.872	148,742
2024-07-15	2.037	2.037	1.967	2.002	1.901	309,159
2024-07-12	2.017	2.037	2.002	2.017	1.915	803,818
2024-07-11	1.987	2.002	1.952	2.002	1.901	963,475
2024-07-10	1.982	1.997	1.962	1.987	1.887	1,189,309
2024-07-09	1.972	2.007	1.949	1.992	1.891	1,816,346
2024-07-08	1.957	1.977	1.947	1.962	1.863	433,963
2024-07-05	1.972	1.972	1.932	1.967	1.868	266,961
2024-07-04	1.932	1.967	1.907	1.952	1.853	384,696
2024-07-03	1.857	1.967	1.842	1.937	1.839	492,566
2024-07-02	1.972	1.972	1.872	1.892	1.796	291,813
2024-07-01	2.037	2.057	1.972	1.972	1.872	123,141
2024-06-28	2.057	2.057	2.007	2.037	1.934	436,656
2024-06-27	2.047	2.052	2.027	2.047	1.944	127,972
2024-06-26	2.007	2.047	2.007	2.047	1.944	331,098
2024-06-25	2.037	2.037	2.017	2.017	1.915	1,105,715
2024-06-24	2.027	2.057	2.017	2.037	1.934	136,296
2024-06-21	2.037	2.057	2.007	2.047	1.944	154,328
2024-06-20	2.057	2.057	2.017	2.037	1.934	376,066
2024-06-19	2.067	2.067	2.037	2.057	1.953	158,283
2024-06-18	2.057	2.062	2.027	2.057	1.953	1,163,165
2024-06-17	2.047	2.057	2.017	2.047	1.944	190,167
2024-06-14	2.047	2.047	1.967	2.017	1.915	164,220
2024-06-13	2.118	2.148	2.007	2.037	1.934	442,110
2024-06-12	2.047	2.077	2.017	2.057	1.953	319,528
2024-06-11	2.047	2.067	2.002	2.057	1.953	152,891

← NewerPage 10 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.