Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.546	1.626	1.546	1.621	1.539	5,330,156
2024-03-12	1.581	1.621	1.581	1.606	1.525	952,061
2024-03-11	1.556	1.616	1.535	1.601	1.520	733,178
2024-03-08	1.540	1.601	1.525	1.581	1.501	653,826
2024-03-07	1.485	1.538	1.485	1.535	1.458	326,439
2024-03-06	1.470	1.505	1.465	1.495	1.420	480,838
2024-03-05	1.465	1.480	1.465	1.470	1.396	135,254
2024-03-04	1.460	1.470	1.455	1.460	1.386	311,209
2024-03-01	1.450	1.485	1.450	1.460	1.386	290,516
2024-02-29	1.445	1.455	1.435	1.445	1.372	507,395
2024-02-28	1.420	1.470	1.420	1.455	1.382	903,978
2024-02-27	1.390	1.430	1.370	1.410	1.339	712,597
2024-02-26	1.410	1.455	1.405	1.430	1.358	441,996
2024-02-23	1.365	1.415	1.365	1.415	1.344	524,377
2024-02-22	1.395	1.415	1.355	1.370	1.301	501,796
2024-02-21	1.405	1.405	1.350	1.385	1.315	113,148
2024-02-20	1.360	1.410	1.335	1.375	1.305	299,857
2024-02-19	1.435	1.435	1.370	1.395	1.324	359,403
2024-02-16	1.395	1.440	1.385	1.425	1.353	383,617
2024-02-15	1.385	1.395	1.355	1.395	1.324	857,720
2024-02-14	1.335	1.395	1.335	1.380	1.310	82,360
2024-02-13	1.355	1.380	1.345	1.365	1.296	111,404
2024-02-12	1.360	1.395	1.360	1.370	1.301	76,813
2024-02-09	1.370	1.420	1.370	1.405	1.334	56,679
2024-02-08	1.405	1.405	1.405	1.405	1.334	0
2024-02-07	1.405	1.405	1.360	1.405	1.334	2,140,978
2024-02-06	1.450	1.450	1.355	1.410	1.339	399,922
2024-02-05	1.355	1.455	1.355	1.455	1.382	397,494
2024-02-02	1.355	1.425	1.355	1.425	1.353	1,677,175
2024-02-01	1.365	1.400	1.360	1.360	1.291	1,761,993
2024-01-31	1.385	1.395	1.355	1.385	1.315	2,112,253
2024-01-30	1.355	1.390	1.350	1.385	1.315	1,384,273
2024-01-29	1.380	1.380	1.345	1.365	1.296	66,603
2024-01-25	1.385	1.385	1.330	1.340	1.272	97,664
2024-01-24	1.390	1.410	1.375	1.390	1.320	137,628
2024-01-23	1.405	1.420	1.390	1.410	1.339	501,905
2024-01-22	1.385	1.405	1.380	1.400	1.329	359,411
2024-01-19	1.375	1.380	1.355	1.380	1.310	900,619
2024-01-18	1.355	1.365	1.295	1.365	1.296	336,820
2024-01-17	1.380	1.385	1.350	1.365	1.296	397,362
2024-01-16	1.350	1.395	1.345	1.385	1.315	781,558
2024-01-15	1.335	1.345	1.310	1.345	1.277	37,608
2024-01-12	1.275	1.345	1.275	1.345	1.277	609,749
2024-01-11	1.265	1.310	1.254	1.295	1.229	666,919
2024-01-10	1.260	1.285	1.260	1.280	1.215	632,269
2024-01-09	1.224	1.285	1.224	1.275	1.210	708,853
2024-01-08	1.194	1.229	1.169	1.224	1.162	443,471
2024-01-05	1.169	1.229	1.169	1.199	1.139	119,525
2024-01-04	1.164	1.199	1.154	1.199	1.139	144,381
2024-01-03	1.187	1.199	1.159	1.174	1.115	170,210
2024-01-02	1.280	1.280	1.174	1.174	1.115	367,200
2023-12-29	1.194	1.310	1.194	1.275	1.210	661,089
2023-12-28	1.154	1.209	1.154	1.199	1.139	2,615,152
2023-12-27	1.124	1.214	1.124	1.204	1.143	210,665
2023-12-22	1.164	1.164	1.099	1.144	1.086	893,265
2023-12-21	1.154	1.169	1.119	1.169	1.110	178,727
2023-12-20	1.109	1.169	1.109	1.164	1.105	2,196,720
2023-12-19	1.124	1.129	1.104	1.129	1.072	795,688
2023-12-18	1.109	1.124	1.094	1.124	1.067	2,193,216
2023-12-15	1.104	1.124	1.094	1.104	1.048	532,328

← NewerPage 12 of 22 · 1,269 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.