Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.014	1.054	1.014	1.054	0.908	35,085
2023-03-30	1.034	1.039	1.009	1.009	0.869	79,670
2023-03-29	1.014	1.034	1.014	1.034	0.890	64,097
2023-03-28	1.024	1.029	1.014	1.024	0.882	77,773
2023-03-27	1.009	1.024	1.004	1.014	0.873	151,199
2023-03-24	1.014	1.024	0.994	1.014	0.873	172,221
2023-03-23	1.044	1.044	1.004	1.004	0.864	3,254,442
2023-03-22	1.009	1.049	1.004	1.049	0.903	53,696
2023-03-21	1.009	1.024	1.004	1.019	0.877	68,510
2023-03-20	1.009	1.034	0.999	1.004	0.864	2,258,105
2023-03-17	1.019	1.049	1.009	1.009	0.869	290,249
2023-03-16	1.039	1.044	1.009	1.029	0.886	172,506
2023-03-15	1.049	1.069	1.024	1.069	0.921	176,344
2023-03-14	1.074	1.074	1.029	1.074	0.925	219,175
2023-03-13	1.104	1.104	1.069	1.074	0.925	128,879
2023-03-10	1.144	1.144	1.104	1.114	0.960	134,748
2023-03-09	1.164	1.164	1.134	1.134	0.977	55,437
2023-03-08	1.154	1.159	1.134	1.159	0.998	232,736
2023-03-07	1.114	1.154	1.114	1.154	0.994	181,549
2023-03-06	1.089	1.124	1.089	1.114	0.960	294,550
2023-03-03	1.124	1.129	1.099	1.104	0.951	169,565
2023-03-02	1.104	1.124	1.096	1.124	0.968	16,836
2023-03-01	1.084	1.119	1.066	1.104	0.951	1,150,573
2023-02-28	1.099	1.119	1.064	1.104	0.951	489,618
2023-02-27	1.109	1.114	1.074	1.099	0.947	284,363
2023-02-24	1.124	1.144	1.064	1.139	0.981	574,055
2023-02-23	1.224	1.239	1.159	1.174	1.011	443,369
2023-02-22	1.224	1.239	1.204	1.239	1.068	94,945
2023-02-21	1.224	1.224	1.174	1.209	1.042	124,636
2023-02-20	1.204	1.219	1.184	1.214	1.046	90,246
2023-02-17	1.209	1.209	1.154	1.189	1.024	188,681
2023-02-16	1.204	1.224	1.194	1.224	1.055	42,015
2023-02-15	1.219	1.219	1.194	1.199	1.033	45,566
2023-02-14	1.219	1.224	1.189	1.199	1.033	123,572
2023-02-13	1.234	1.234	1.189	1.204	1.037	274,965
2023-02-10	1.239	1.244	1.194	1.244	1.072	84,065
2023-02-09	1.234	1.244	1.204	1.239	1.068	162,990
2023-02-08	1.239	1.239	1.204	1.214	1.046	599,404
2023-02-07	1.280	1.280	1.224	1.239	1.068	207,687
2023-02-06	1.315	1.320	1.257	1.260	1.085	241,323
2023-02-03	1.300	1.305	1.275	1.285	1.106	435,798
2023-02-02	1.315	1.325	1.270	1.280	1.102	241,655
2023-02-01	1.265	1.295	1.265	1.275	1.098	160,941
2023-01-31	1.239	1.262	1.239	1.244	1.072	182,934
2023-01-30	1.224	1.254	1.224	1.239	1.068	133,181
2023-01-27	1.244	1.252	1.219	1.219	1.050	384,604
2023-01-25	1.244	1.249	1.234	1.239	1.068	66,803
2023-01-24	1.249	1.254	1.229	1.254	1.080	277,197
2023-01-23	1.234	1.249	1.224	1.234	1.063	93,769
2023-01-20	1.199	1.249	1.187	1.234	1.063	312,967
2023-01-19	1.194	1.199	1.184	1.194	1.029	172,370
2023-01-18	1.214	1.214	1.194	1.199	1.033	154,097
2023-01-17	1.224	1.224	1.189	1.194	1.029	135,751
2023-01-16	1.174	1.244	1.174	1.224	1.055	317,592
2023-01-13	1.174	1.179	1.159	1.164	1.003	80,245
2023-01-12	1.169	1.169	1.134	1.149	0.990	185,438
2023-01-11	1.199	1.199	1.174	1.174	1.011	53,061
2023-01-10	1.219	1.219	1.169	1.169	1.007	100,283
2023-01-09	1.174	1.204	1.174	1.174	1.011	90,801
2023-01-06	1.169	1.184	1.169	1.174	1.011	40,599

← NewerPage 16 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.