Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.395	1.395	1.315	1.355	1.207	205,801
2023-09-20	1.365	1.400	1.355	1.395	1.242	239,658
2023-09-19	1.405	1.425	1.390	1.425	1.227	165,371
2023-09-18	1.415	1.418	1.390	1.405	1.210	188,213
2023-09-15	1.305	1.425	1.300	1.425	1.227	455,023
2023-09-14	1.325	1.360	1.320	1.320	1.137	93,911
2023-09-13	1.410	1.410	1.335	1.340	1.154	55,845
2023-09-12	1.335	1.370	1.335	1.370	1.180	86,121
2023-09-11	1.355	1.365	1.335	1.355	1.167	78,798
2023-09-08	1.335	1.365	1.335	1.355	1.167	166,493
2023-09-07	1.345	1.355	1.310	1.340	1.154	131,189
2023-09-06	1.405	1.405	1.330	1.350	1.163	177,092
2023-09-05	1.420	1.420	1.370	1.405	1.210	87,183
2023-09-04	1.415	1.445	1.405	1.405	1.210	27,826
2023-09-01	1.435	1.450	1.425	1.445	1.245	202,750
2023-08-31	1.435	1.455	1.415	1.455	1.253	102,134
2023-08-30	1.425	1.450	1.420	1.420	1.223	238,332
2023-08-29	1.420	1.455	1.420	1.445	1.245	148,348
2023-08-28	1.415	1.430	1.380	1.415	1.219	157,033
2023-08-25	1.425	1.425	1.403	1.425	1.227	102,399
2023-08-24	1.405	1.425	1.310	1.410	1.214	454,727
2023-08-23	1.405	1.430	1.360	1.430	1.232	223,793
2023-08-22	1.395	1.405	1.335	1.405	1.210	283,353
2023-08-21	1.450	1.450	1.395	1.395	1.201	61,049
2023-08-18	1.450	1.455	1.405	1.450	1.249	197,162
2023-08-17	1.435	1.455	1.420	1.455	1.253	161,110
2023-08-16	1.440	1.455	1.410	1.455	1.253	97,812
2023-08-15	1.435	1.445	1.415	1.415	1.219	80,600
2023-08-14	1.415	1.455	1.415	1.455	1.253	2,104,632
2023-08-11	1.455	1.475	1.435	1.455	1.253	29,609
2023-08-10	1.445	1.480	1.420	1.445	1.245	208,164
2023-08-09	1.430	1.450	1.405	1.415	1.219	484,605
2023-08-08	1.450	1.475	1.430	1.440	1.240	104,616
2023-08-07	1.505	1.505	1.435	1.435	1.236	211,732
2023-08-04	1.405	1.505	1.405	1.505	1.297	479,954
2023-08-03	1.445	1.450	1.410	1.410	1.214	131,852
2023-08-02	1.470	1.470	1.425	1.425	1.227	151,052
2023-08-01	1.465	1.475	1.455	1.470	1.266	74,353
2023-07-31	1.435	1.465	1.425	1.455	1.253	242,078
2023-07-28	1.400	1.435	1.385	1.395	1.201	160,420
2023-07-27	1.435	1.440	1.375	1.375	1.184	661,121
2023-07-26	1.455	1.455	1.410	1.435	1.236	298,640
2023-07-25	1.455	1.463	1.430	1.450	1.249	244,576
2023-07-24	1.485	1.495	1.425	1.455	1.253	298,616
2023-07-21	1.385	1.455	1.385	1.455	1.253	307,340
2023-07-20	1.290	1.420	1.290	1.375	1.184	3,217,762
2023-07-19	1.275	1.285	1.234	1.280	1.102	236,962
2023-07-18	1.275	1.285	1.265	1.265	1.089	26,472
2023-07-17	1.315	1.320	1.270	1.270	1.093	41,685
2023-07-14	1.280	1.305	1.280	1.305	1.124	91,943
2023-07-13	1.295	1.305	1.265	1.265	1.089	162,095
2023-07-12	1.325	1.325	1.265	1.295	1.115	166,200
2023-07-11	1.260	1.310	1.260	1.305	1.124	182,329
2023-07-10	1.295	1.305	1.280	1.295	1.115	144,211
2023-07-07	1.295	1.295	1.260	1.295	1.115	241,581
2023-07-06	1.295	1.310	1.287	1.305	1.124	76,626
2023-07-05	1.315	1.320	1.295	1.295	1.115	71,461
2023-07-04	1.285	1.325	1.249	1.315	1.132	181,761
2023-07-03	1.320	1.330	1.244	1.310	1.128	268,615
2023-06-30	1.295	1.350	1.295	1.335	1.150	264,635

← NewerPage 14 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.