Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.280	1.295	1.280	1.295	1.115	356,782
2023-06-28	1.244	1.285	1.244	1.275	1.098	307,703
2023-06-27	1.260	1.270	1.249	1.260	1.085	148,062
2023-06-26	1.254	1.280	1.254	1.275	1.098	136,373
2023-06-23	1.265	1.290	1.265	1.285	1.106	168,098
2023-06-22	1.280	1.280	1.239	1.280	1.102	189,369
2023-06-21	1.280	1.295	1.275	1.285	1.106	49,484
2023-06-20	1.265	1.290	1.265	1.275	1.098	107,868
2023-06-19	1.290	1.290	1.234	1.265	1.089	203,793
2023-06-16	1.300	1.335	1.280	1.290	1.111	552,635
2023-06-15	1.184	1.315	1.184	1.305	1.124	1,215,704
2023-06-14	1.134	1.194	1.129	1.174	1.011	290,350
2023-06-13	1.079	1.134	1.079	1.124	0.968	207,410
2023-06-09	1.079	1.124	1.079	1.124	0.968	223,733
2023-06-08	1.109	1.134	1.099	1.134	0.977	118,156
2023-06-07	1.084	1.137	1.074	1.134	0.977	347,086
2023-06-06	1.059	1.104	1.059	1.099	0.947	110,419
2023-06-05	1.049	1.104	1.039	1.084	0.934	287,476
2023-06-02	1.039	1.134	1.039	1.124	0.968	232,906
2023-06-01	1.019	1.049	1.004	1.024	0.882	319,572
2023-05-31	1.039	1.039	0.994	0.994	0.856	340,578
2023-05-30	1.034	1.049	1.014	1.049	0.903	168,797
2023-05-29	1.004	1.034	1.004	1.004	0.864	369,999
2023-05-26	1.009	1.024	0.984	1.004	0.864	278,361
2023-05-25	1.004	1.019	0.984	1.009	0.869	997,755
2023-05-24	1.024	1.024	1.004	1.004	0.864	104,991
2023-05-23	1.014	1.034	1.014	1.019	0.877	22,784
2023-05-22	1.044	1.049	1.019	1.019	0.877	35,847
2023-05-19	1.024	1.039	1.004	1.039	0.895	88,157
2023-05-18	1.019	1.019	0.994	1.014	0.873	252,667
2023-05-17	1.024	1.024	1.004	1.004	0.864	137,040
2023-05-16	1.024	1.034	1.009	1.034	0.890	110,713
2023-05-15	1.034	1.034	1.014	1.034	0.890	59,030
2023-05-12	1.034	1.044	1.024	1.024	0.882	73,834
2023-05-11	1.041	1.041	1.014	1.034	0.890	75,034
2023-05-10	1.024	1.049	1.021	1.034	0.890	111,494
2023-05-09	1.041	1.041	1.014	1.014	0.873	92,769
2023-05-08	1.064	1.064	1.034	1.039	0.895	70,029
2023-05-05	1.074	1.074	1.059	1.069	0.921	95,072
2023-05-04	1.054	1.074	1.054	1.054	0.908	33,772
2023-05-03	1.064	1.064	1.039	1.064	0.916	146,689
2023-05-02	1.029	1.059	1.029	1.054	0.908	35,726
2023-05-01	1.049	1.059	1.029	1.029	0.886	224,941
2023-04-28	1.074	1.074	1.056	1.064	0.916	64,071
2023-04-27	1.064	1.079	1.044	1.074	0.925	91,185
2023-04-26	1.029	1.069	1.029	1.054	0.908	85,505
2023-04-24	1.059	1.064	1.044	1.064	0.916	111,478
2023-04-21	1.129	1.129	1.054	1.054	0.908	90,555
2023-04-20	1.044	1.104	1.039	1.104	0.951	139,225
2023-04-19	1.029	1.044	1.016	1.044	0.899	96,325
2023-04-18	1.014	1.029	1.011	1.029	0.886	46,927
2023-04-17	1.014	1.019	1.009	1.019	0.877	199,847
2023-04-14	1.039	1.039	1.009	1.009	0.869	25,548
2023-04-13	1.024	1.044	1.014	1.034	0.890	58,796
2023-04-12	1.009	1.034	1.009	1.034	0.890	95,891
2023-04-11	1.034	1.034	1.004	1.004	0.864	66,100
2023-04-06	1.024	1.029	0.994	1.014	0.873	915,526
2023-04-05	1.034	1.044	1.024	1.024	0.882	8,956
2023-04-04	1.029	1.034	1.014	1.034	0.890	39,289
2023-04-03	1.039	1.039	1.014	1.014	0.873	82,235

← NewerPage 15 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.