Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.169	1.184	1.169	1.174	1.011	40,599
2023-01-05	1.194	1.199	1.169	1.169	1.007	129,950
2023-01-04	1.179	1.199	1.159	1.189	1.024	130,608
2023-01-03	1.164	1.169	1.144	1.144	0.985	32,596
2022-12-30	1.149	1.184	1.144	1.164	1.003	76,815
2022-12-29	1.139	1.174	1.139	1.174	1.011	39,233
2022-12-28	1.154	1.164	1.139	1.164	1.003	26,223
2022-12-23	1.154	1.154	1.129	1.129	0.973	345,872
2022-12-22	1.134	1.149	1.129	1.149	0.990	33,463
2022-12-21	1.144	1.144	1.119	1.139	0.981	27,268
2022-12-20	1.149	1.149	1.124	1.134	0.977	66,134
2022-12-19	1.144	1.154	1.119	1.149	0.990	41,924
2022-12-16	1.154	1.174	1.119	1.144	0.985	814,419
2022-12-15	1.184	1.189	1.144	1.174	1.011	91,111
2022-12-14	1.129	1.184	1.119	1.184	1.020	275,871
2022-12-13	1.144	1.164	1.119	1.154	0.994	1,223,007
2022-12-12	1.109	1.144	1.104	1.144	0.985	173,806
2022-12-09	1.149	1.149	1.104	1.109	0.955	205,453
2022-12-08	1.139	1.154	1.109	1.154	0.994	69,392
2022-12-07	1.159	1.164	1.124	1.124	0.968	228,499
2022-12-06	1.174	1.174	1.154	1.174	1.011	225,488
2022-12-05	1.184	1.184	1.154	1.154	0.994	105,764
2022-12-02	1.179	1.184	1.169	1.174	1.011	100,601
2022-12-01	1.189	1.199	1.169	1.199	1.033	144,378
2022-11-30	1.154	1.172	1.149	1.169	1.007	119,097
2022-11-29	1.159	1.164	1.134	1.144	0.985	236,192
2022-11-28	1.239	1.239	1.149	1.164	1.003	482,114
2022-11-25	1.270	1.270	1.189	1.189	1.024	263,893
2022-11-24	1.214	1.280	1.184	1.254	1.080	1,342,581
2022-11-23	1.244	1.244	1.184	1.194	1.029	311,578
2022-11-22	1.285	1.285	1.194	1.204	1.037	131,951
2022-11-21	1.194	1.239	1.194	1.239	1.068	289,524
2022-11-18	1.174	1.189	1.174	1.189	1.024	104,191
2022-11-17	1.184	1.194	1.172	1.174	1.011	120,823
2022-11-16	1.194	1.199	1.174	1.184	1.020	152,514
2022-11-15	1.204	1.204	1.189	1.199	1.033	54,795
2022-11-14	1.214	1.214	1.174	1.204	1.037	122,638
2022-11-11	1.204	1.214	1.179	1.214	1.046	319,510
2022-11-10	1.169	1.174	1.139	1.174	1.011	199,250
2022-11-09	1.179	1.184	1.139	1.184	1.020	114,727
2022-11-08	1.119	1.154	1.119	1.149	0.990	244,720
2022-11-07	1.174	1.179	1.119	1.124	0.968	295,097
2022-11-04	1.214	1.214	1.119	1.154	0.994	358,646
2022-11-03	1.209	1.209	1.144	1.144	0.985	365,328
2022-11-02	1.204	1.214	1.149	1.214	1.046	703,628
2022-11-01	1.154	1.169	1.144	1.169	1.007	60,281
2022-10-31	1.109	1.129	1.109	1.124	0.968	136,097
2022-10-28	1.134	1.139	1.104	1.114	0.960	253,912
2022-10-27	1.119	1.147	1.119	1.134	0.977	279,208
2022-10-26	1.119	1.129	1.084	1.119	0.964	409,498
2022-10-25	1.104	1.104	1.079	1.079	0.929	49,429
2022-10-24	1.069	1.101	1.069	1.094	0.942	193,748
2022-10-21	1.089	1.089	1.059	1.064	0.916	267,936
2022-10-20	1.109	1.129	1.064	1.069	0.921	954,366
2022-10-19	1.084	1.124	1.084	1.104	0.951	223,886
2022-10-18	1.094	1.124	1.069	1.084	0.934	502,552
2022-10-17	1.124	1.124	1.074	1.084	0.934	431,359
2022-10-14	1.144	1.144	1.096	1.134	0.977	494,715
2022-10-13	1.074	1.104	1.064	1.084	0.934	280,388
2022-10-12	1.094	1.094	1.059	1.074	0.925	490,262

← NewerPage 17 of 22 · 1,270 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.