Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.164	1.164	1.094	1.104	0.951	530,451
2022-10-07	1.169	1.169	1.134	1.144	0.985	259,487
2022-10-06	1.169	1.179	1.154	1.164	1.003	234,603
2022-10-05	1.149	1.199	1.149	1.184	1.020	265,596
2022-10-04	1.144	1.149	1.124	1.134	0.977	76,250
2022-10-03	1.144	1.144	1.109	1.114	0.960	200,505
2022-09-30	1.149	1.149	1.124	1.134	0.977	244,448
2022-09-29	1.174	1.179	1.144	1.144	0.985	146,653
2022-09-28	1.179	1.184	1.134	1.144	0.985	345,340
2022-09-27	1.204	1.204	1.149	1.174	1.011	336,268
2022-09-26	1.199	1.199	1.164	1.184	1.020	535,130
2022-09-23	1.290	1.290	1.229	1.249	1.076	211,173
2022-09-21	1.265	1.295	1.257	1.295	1.115	174,209
2022-09-20	1.315	1.315	1.265	1.290	1.111	103,923
2022-09-19	1.335	1.345	1.277	1.305	1.124	395,822
2022-09-16	1.315	1.340	1.305	1.335	1.150	183,692
2022-09-15	1.365	1.365	1.322	1.335	1.150	32,850
2022-09-14	1.355	1.365	1.320	1.320	1.137	92,243
2022-09-13	1.400	1.415	1.380	1.410	1.214	193,786
2022-09-12	1.325	1.375	1.320	1.365	1.176	218,872
2022-09-09	1.300	1.330	1.300	1.330	1.145	190,357
2022-09-08	1.265	1.315	1.260	1.280	1.102	505,745
2022-09-07	1.254	1.270	1.244	1.254	1.080	674,683
2022-09-06	1.275	1.285	1.244	1.244	1.072	284,067
2022-09-05	1.290	1.300	1.254	1.265	1.089	278,380
2022-09-02	1.280	1.295	1.254	1.285	1.106	408,369
2022-09-01	1.295	1.310	1.270	1.290	1.111	782,038
2022-08-31	1.310	1.315	1.280	1.305	1.124	338,803
2022-08-30	1.390	1.390	1.315	1.340	1.117	406,062
2022-08-29	1.395	1.395	1.340	1.355	1.129	548,906
2022-08-26	1.415	1.435	1.415	1.430	1.192	455,069
2022-08-25	1.460	1.485	1.405	1.435	1.196	1,469,103
2022-08-24	1.410	1.440	1.410	1.425	1.188	132,562
2022-08-23	1.410	1.440	1.390	1.410	1.175	404,229
2022-08-22	1.425	1.455	1.405	1.445	1.204	364,476
2022-08-19	1.455	1.455	1.410	1.415	1.179	761,850
2022-08-18	1.485	1.485	1.455	1.455	1.213	310,060
2022-08-17	1.480	1.505	1.465	1.475	1.229	405,996
2022-08-16	1.475	1.490	1.465	1.475	1.229	262,292
2022-08-15	1.490	1.490	1.455	1.475	1.229	271,381
2022-08-12	1.500	1.500	1.470	1.490	1.242	259,247
2022-08-11	1.500	1.520	1.470	1.485	1.238	419,844
2022-08-10	1.490	1.510	1.473	1.500	1.250	326,922
2022-08-09	1.561	1.561	1.475	1.495	1.246	577,555
2022-08-08	1.591	1.596	1.556	1.556	1.296	501,695
2022-08-05	1.566	1.601	1.566	1.581	1.317	126,312
2022-08-04	1.530	1.581	1.525	1.571	1.309	383,283
2022-08-03	1.566	1.566	1.520	1.525	1.271	70,191
2022-08-02	1.546	1.566	1.530	1.540	1.284	130,067
2022-08-01	1.535	1.546	1.520	1.546	1.288	40,503
2022-07-29	1.535	1.571	1.535	1.546	1.288	223,894
2022-07-28	1.495	1.535	1.495	1.525	1.271	300,099
2022-07-27	1.495	1.505	1.475	1.490	1.242	82,621
2022-07-26	1.520	1.520	1.495	1.495	1.246	817,992
2022-07-25	1.485	1.513	1.480	1.500	1.250	59,808
2022-07-22	1.485	1.495	1.475	1.485	1.238	124,749
2022-07-21	1.525	1.525	1.470	1.485	1.238	97,242
2022-07-20	1.470	1.505	1.470	1.495	1.246	863,450
2022-07-19	1.530	1.530	1.445	1.470	1.225	240,801
2022-07-18	1.530	1.530	1.450	1.470	1.225	320,227

← NewerPage 18 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.