Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.500	1.505	1.475	1.495	1.246	256,267
2022-07-14	1.415	1.530	1.405	1.495	1.246	750,330
2022-07-13	1.380	1.425	1.372	1.425	1.188	496,776
2022-07-12	1.315	1.340	1.300	1.330	1.108	99,893
2022-07-11	1.345	1.350	1.320	1.320	1.100	82,613
2022-07-08	1.305	1.320	1.305	1.320	1.100	59,437
2022-07-07	1.335	1.335	1.290	1.290	1.075	198,975
2022-07-06	1.315	1.330	1.310	1.320	1.100	177,799
2022-07-05	1.305	1.320	1.280	1.295	1.079	164,951
2022-07-04	1.315	1.320	1.265	1.305	1.087	299,310
2022-07-01	1.300	1.320	1.254	1.285	1.071	43,532
2022-06-30	1.285	1.290	1.244	1.249	1.041	179,632
2022-06-29	1.320	1.320	1.280	1.290	1.075	496,295
2022-06-28	1.315	1.350	1.302	1.345	1.121	463,508
2022-06-27	1.330	1.330	1.280	1.315	1.096	1,978,125
2022-06-24	1.275	1.325	1.254	1.305	1.087	404,695
2022-06-23	1.242	1.270	1.229	1.234	1.029	339,749
2022-06-22	1.219	1.249	1.199	1.244	1.037	297,405
2022-06-21	1.224	1.229	1.194	1.214	1.012	515,301
2022-06-20	1.285	1.285	1.204	1.204	1.004	208,897
2022-06-17	1.285	1.295	1.224	1.265	1.054	1,395,130
2022-06-16	1.295	1.335	1.244	1.254	1.045	586,199
2022-06-15	1.315	1.315	1.260	1.270	1.058	320,604
2022-06-14	1.315	1.320	1.254	1.315	1.096	455,791
2022-06-10	1.395	1.400	1.355	1.355	1.129	545,915
2022-06-09	1.450	1.450	1.380	1.395	1.163	263,729
2022-06-08	1.470	1.475	1.420	1.420	1.183	282,156
2022-06-07	1.535	1.535	1.460	1.460	1.217	178,900
2022-06-06	1.505	1.525	1.475	1.525	1.271	370,868
2022-06-03	1.520	1.520	1.485	1.485	1.238	97,173
2022-06-02	1.535	1.535	1.495	1.505	1.255	133,346
2022-06-01	1.500	1.538	1.500	1.520	1.267	158,669
2022-05-31	1.515	1.540	1.500	1.515	1.263	249,131
2022-05-30	1.475	1.525	1.455	1.525	1.271	181,400
2022-05-27	1.495	1.495	1.420	1.450	1.209	857,690
2022-05-26	1.510	1.510	1.455	1.475	1.229	240,026
2022-05-25	1.525	1.525	1.490	1.500	1.250	1,902,121
2022-05-24	1.485	1.525	1.485	1.525	1.271	71,142
2022-05-23	1.505	1.535	1.485	1.520	1.267	297,443
2022-05-20	1.505	1.520	1.470	1.485	1.238	175,156
2022-05-19	1.475	1.505	1.475	1.485	1.238	160,585
2022-05-18	1.505	1.520	1.495	1.520	1.267	179,643
2022-05-17	1.465	1.500	1.465	1.475	1.229	144,279
2022-05-16	1.500	1.505	1.460	1.460	1.217	90,494
2022-05-13	1.475	1.495	1.455	1.495	1.246	385,703
2022-05-12	1.505	1.505	1.455	1.495	1.246	273,622
2022-05-11	1.515	1.535	1.490	1.515	1.263	160,803
2022-05-10	1.495	1.515	1.435	1.515	1.263	294,452
2022-05-09	1.561	1.566	1.490	1.505	1.255	586,249
2022-05-06	1.586	1.586	1.530	1.546	1.288	213,461
2022-05-05	1.551	1.581	1.551	1.566	1.305	103,344
2022-05-04	1.601	1.601	1.540	1.546	1.288	176,152
2022-05-03	1.606	1.611	1.556	1.581	1.317	180,239
2022-05-02	1.621	1.621	1.591	1.606	1.338	120,084
2022-04-29	1.598	1.626	1.598	1.626	1.355	63,665
2022-04-28	1.596	1.616	1.586	1.606	1.338	220,627
2022-04-27	1.606	1.606	1.571	1.586	1.322	263,816
2022-04-26	1.631	1.631	1.561	1.606	1.338	336,189
2022-04-22	1.626	1.646	1.586	1.626	1.355	426,789
2022-04-21	1.621	1.641	1.606	1.631	1.359	293,990

← NewerPage 19 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.