Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.124	1.154	1.099	1.119	1.062	393,734
2023-12-13	1.114	1.114	1.074	1.074	1.020	2,161,784
2023-12-12	1.104	1.114	1.099	1.109	1.053	123,974
2023-12-11	1.139	1.139	1.094	1.104	1.048	122,438
2023-12-08	1.214	1.214	1.124	1.139	1.081	97,269
2023-12-07	1.260	1.260	1.204	1.254	1.191	252,755
2023-12-06	1.244	1.285	1.204	1.285	1.144	231,488
2023-12-05	1.244	1.244	1.204	1.244	1.108	412,333
2023-12-04	1.204	1.244	1.194	1.244	1.108	63,397
2023-12-01	1.214	1.244	1.204	1.244	1.108	19,971
2023-11-30	1.214	1.239	1.204	1.234	1.099	103,181
2023-11-29	1.239	1.244	1.209	1.224	1.090	76,119
2023-11-28	1.224	1.234	1.209	1.224	1.090	60,943
2023-11-27	1.224	1.224	1.209	1.224	1.090	29,537
2023-11-24	1.214	1.224	1.189	1.214	1.081	403,462
2023-11-23	1.174	1.219	1.174	1.214	1.081	51,081
2023-11-22	1.229	1.239	1.202	1.214	1.081	260,510
2023-11-21	1.179	1.244	1.174	1.244	1.108	281,731
2023-11-20	1.204	1.204	1.179	1.189	1.059	16,235
2023-11-17	1.149	1.219	1.149	1.194	1.064	166,642
2023-11-16	1.169	1.219	1.139	1.219	1.086	388,823
2023-11-15	1.214	1.224	1.144	1.184	1.055	300,819
2023-11-14	1.184	1.204	1.174	1.204	1.073	45,534
2023-11-13	1.144	1.194	1.144	1.184	1.055	170,851
2023-11-10	1.174	1.189	1.124	1.189	1.059	144,664
2023-11-09	1.109	1.189	1.109	1.179	1.050	123,544
2023-11-08	1.169	1.179	1.134	1.134	1.010	1,891,329
2023-11-07	1.194	1.194	1.164	1.164	1.037	140,054
2023-11-06	1.204	1.219	1.189	1.199	1.068	161,546
2023-11-03	1.209	1.219	1.164	1.204	1.073	522,822
2023-11-02	1.204	1.224	1.139	1.224	1.090	419,099
2023-11-01	1.179	1.204	1.154	1.204	1.073	583,449
2023-10-31	1.184	1.214	1.139	1.184	1.055	504,066
2023-10-30	1.285	1.290	1.184	1.184	1.055	2,008,164
2023-10-27	1.320	1.320	1.194	1.280	1.140	383,290
2023-10-26	1.285	1.325	1.285	1.325	1.180	60,467
2023-10-25	1.300	1.330	1.300	1.300	1.157	78,944
2023-10-24	1.295	1.310	1.285	1.305	1.162	197,141
2023-10-23	1.275	1.320	1.275	1.305	1.162	205,676
2023-10-20	1.330	1.330	1.280	1.295	1.153	524,138
2023-10-19	1.350	1.350	1.275	1.345	1.198	107,787
2023-10-18	1.325	1.325	1.300	1.315	1.171	51,324
2023-10-17	1.345	1.345	1.315	1.320	1.175	67,981
2023-10-16	1.385	1.385	1.320	1.325	1.180	143,782
2023-10-13	1.375	1.405	1.345	1.405	1.251	83,383
2023-10-12	1.372	1.415	1.340	1.415	1.260	211,342
2023-10-11	1.365	1.395	1.350	1.395	1.242	17,129
2023-10-10	1.345	1.395	1.327	1.395	1.242	127,698
2023-10-09	1.350	1.350	1.320	1.335	1.189	254,144
2023-10-06	1.365	1.365	1.340	1.365	1.216	23,830
2023-10-05	1.340	1.365	1.325	1.365	1.216	70,175
2023-10-04	1.330	1.360	1.315	1.345	1.198	146,727
2023-10-03	1.340	1.350	1.305	1.335	1.189	22,410
2023-10-02	1.335	1.352	1.312	1.340	1.193	238,816
2023-09-29	1.335	1.360	1.335	1.350	1.202	91,973
2023-09-28	1.350	1.360	1.315	1.335	1.189	179,661
2023-09-27	1.390	1.390	1.340	1.350	1.202	107,418
2023-09-26	1.385	1.420	1.380	1.390	1.238	111,486
2023-09-25	1.360	1.395	1.355	1.380	1.229	149,571
2023-09-22	1.340	1.375	1.340	1.375	1.225	189,897

← NewerPage 13 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.