Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.047	2.077	2.027	2.047	1.944	151,350
2024-06-06	2.087	2.118	2.047	2.057	1.953	5,658,870
2024-06-05	2.087	2.118	2.037	2.118	2.010	649,495
2024-06-04	2.077	2.148	2.017	2.107	2.001	617,082
2024-06-03	2.087	2.208	2.087	2.107	2.001	1,226,472
2024-05-31	1.806	1.857	1.796	1.857	1.763	514,848
2024-05-30	1.756	1.806	1.756	1.791	1.701	238,929
2024-05-29	1.791	1.796	1.766	1.766	1.677	162,108
2024-05-28	1.827	1.837	1.791	1.791	1.701	130,761
2024-05-27	1.811	1.847	1.806	1.847	1.753	302,107
2024-05-24	1.801	1.811	1.776	1.806	1.715	126,997
2024-05-23	1.786	1.796	1.776	1.786	1.696	63,358
2024-05-22	1.806	1.837	1.791	1.796	1.706	69,232
2024-05-21	1.796	1.847	1.796	1.837	1.744	126,903
2024-05-20	1.867	1.867	1.796	1.796	1.706	135,802
2024-05-17	1.847	1.867	1.811	1.862	1.768	220,954
2024-05-16	1.806	1.849	1.806	1.842	1.748	362,751
2024-05-15	1.786	1.816	1.786	1.806	1.715	431,013
2024-05-14	1.806	1.806	1.781	1.806	1.715	310,799
2024-05-13	1.781	1.811	1.776	1.806	1.715	335,140
2024-05-10	1.791	1.791	1.766	1.786	1.696	34,861
2024-05-09	1.806	1.829	1.781	1.796	1.706	177,928
2024-05-08	1.776	1.821	1.771	1.811	1.720	201,414
2024-05-07	1.827	1.832	1.751	1.786	1.696	579,669
2024-05-06	1.842	1.842	1.806	1.806	1.715	325,959
2024-05-03	1.887	1.907	1.832	1.842	1.748	381,816
2024-05-02	1.764	1.907	1.751	1.887	1.791	732,083
2024-05-01	1.857	1.877	1.766	1.806	1.715	356,639
2024-04-30	1.786	1.877	1.781	1.857	1.763	4,530,055
2024-04-29	1.786	1.796	1.756	1.776	1.687	233,770
2024-04-26	1.746	1.771	1.726	1.766	1.677	309,575
2024-04-24	1.686	1.796	1.686	1.776	1.687	2,990,359
2024-04-23	1.696	1.701	1.681	1.701	1.615	149,930
2024-04-22	1.656	1.696	1.656	1.696	1.610	550,471
2024-04-19	1.686	1.686	1.651	1.671	1.586	1,143,096
2024-04-18	1.701	1.701	1.676	1.691	1.606	120,026
2024-04-17	1.656	1.706	1.646	1.676	1.591	909,742
2024-04-16	1.646	1.658	1.626	1.656	1.572	1,008,997
2024-04-15	1.626	1.661	1.611	1.656	1.572	222,771
2024-04-12	1.631	1.666	1.626	1.656	1.572	335,269
2024-04-11	1.641	1.656	1.621	1.641	1.558	132,110
2024-04-10	1.631	1.656	1.631	1.646	1.563	153,990
2024-04-09	1.631	1.651	1.621	1.646	1.563	337,252
2024-04-08	1.616	1.646	1.616	1.636	1.553	193,985
2024-04-05	1.616	1.636	1.606	1.636	1.553	148,826
2024-04-04	1.621	1.636	1.596	1.626	1.544	283,321
2024-04-03	1.636	1.636	1.596	1.611	1.529	221,887
2024-04-02	1.646	1.651	1.621	1.646	1.563	197,967
2024-03-28	1.606	1.666	1.606	1.646	1.563	289,342
2024-03-27	1.616	1.626	1.596	1.596	1.515	186,541
2024-03-26	1.591	1.646	1.591	1.631	1.548	240,895
2024-03-25	1.636	1.676	1.631	1.641	1.558	193,415
2024-03-22	1.646	1.656	1.621	1.646	1.563	122,904
2024-03-21	1.651	1.661	1.611	1.656	1.572	320,199
2024-03-20	1.586	1.666	1.586	1.631	1.548	614,127
2024-03-19	1.611	1.638	1.571	1.606	1.525	4,044,676
2024-03-18	1.646	1.646	1.606	1.641	1.558	353,812
2024-03-15	1.606	1.656	1.576	1.656	1.572	1,055,766
2024-03-14	1.606	1.651	1.588	1.606	1.525	465,312
2024-03-13	1.546	1.626	1.546	1.621	1.539	5,330,156

← NewerPage 11 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.