Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.400	2.455	2.380	2.430	2.430	578,772
2026-07-24	2.280	2.390	2.280	2.370	2.370	362,078
2026-07-23	2.390	2.410	2.320	2.350	2.350	480,486
2026-07-22	2.260	2.410	2.260	2.380	2.380	214,170
2026-07-21	2.410	2.420	2.340	2.400	2.400	587,384
2026-07-20	2.330	2.410	2.260	2.380	2.380	260,684
2026-07-17	2.490	2.490	2.300	2.360	2.360	437,137
2026-07-16	2.445	2.550	2.440	2.490	2.490	943,604
2026-07-15	2.440	2.470	2.420	2.420	2.420	319,354
2026-07-14	2.390	2.500	2.390	2.430	2.430	831,793
2026-07-13	2.450	2.450	2.370	2.410	2.410	205,792
2026-07-10	2.430	2.460	2.410	2.450	2.450	229,217
2026-07-09	2.420	2.440	2.400	2.420	2.420	324,110
2026-07-08	2.420	2.460	2.360	2.460	2.460	624,849
2026-07-07	2.480	2.495	2.390	2.420	2.420	486,101
2026-07-06	2.530	2.540	2.470	2.500	2.500	191,653
2026-07-03	2.560	2.560	2.470	2.520	2.520	462,567
2026-07-02	2.450	2.510	2.420	2.470	2.470	142,398
2026-07-01	2.550	2.550	2.460	2.470	2.470	183,786
2026-06-30	2.520	2.540	2.500	2.510	2.510	143,680
2026-06-29	2.580	2.580	2.490	2.520	2.520	249,617
2026-06-26	2.540	2.540	2.460	2.530	2.530	226,508
2026-06-25	2.590	2.590	2.500	2.550	2.550	269,156
2026-06-24	2.580	2.620	2.540	2.600	2.600	533,726
2026-06-23	2.500	2.570	2.490	2.570	2.570	1,121,360
2026-06-22	2.400	2.515	2.380	2.470	2.470	804,388
2026-06-19	2.420	2.440	2.350	2.370	2.370	765,224
2026-06-18	2.540	2.540	2.405	2.430	2.430	731,221
2026-06-17	2.410	2.520	2.380	2.520	2.520	1,788,294
2026-06-16	2.440	2.440	2.375	2.410	2.410	679,884
2026-06-15	2.400	2.460	2.390	2.410	2.410	1,317,013
2026-06-12	2.330	2.410	2.330	2.370	2.370	169,338
2026-06-11	2.410	2.440	2.310	2.340	2.340	435,990
2026-06-10	2.430	2.430	2.370	2.420	2.420	249,564
2026-06-09	2.460	2.460	2.340	2.430	2.430	480,661
2026-06-05	2.375	2.445	2.350	2.410	2.410	459,789
2026-06-04	2.460	2.480	2.390	2.400	2.400	317,610
2026-06-03	2.435	2.500	2.410	2.490	2.490	532,978
2026-06-02	2.550	2.550	2.440	2.450	2.450	387,970
2026-06-01	2.580	2.620	2.500	2.530	2.530	202,911
2026-05-29	2.480	2.640	2.480	2.600	2.600	4,897,269
2026-05-28	2.520	2.520	2.470	2.520	2.520	400,722
2026-05-27	2.450	2.530	2.450	2.520	2.520	589,160
2026-05-26	2.465	2.480	2.410	2.470	2.470	167,160
2026-05-25	2.410	2.510	2.395	2.490	2.490	408,462
2026-05-22	2.435	2.440	2.370	2.420	2.420	402,569
2026-05-21	2.470	2.520	2.440	2.440	2.440	120,412
2026-05-20	2.510	2.570	2.440	2.450	2.450	301,974
2026-05-19	2.560	2.575	2.515	2.530	2.530	456,813
2026-05-18	2.490	2.560	2.490	2.530	2.530	986,174
2026-05-15	2.560	2.610	2.510	2.530	2.530	172,235
2026-05-14	2.570	2.620	2.520	2.550	2.550	444,882
2026-05-13	2.600	2.600	2.540	2.560	2.560	287,195
2026-05-12	2.620	2.660	2.540	2.580	2.580	529,778
2026-05-11	2.680	2.690	2.610	2.660	2.660	286,738
2026-05-08	2.790	2.790	2.670	2.700	2.700	638,057
2026-05-07	2.790	2.790	2.690	2.730	2.730	486,868
2026-05-06	2.700	2.720	2.610	2.690	2.690	548,134
2026-05-05	2.500	2.740	2.490	2.630	2.630	1,085,599
2026-05-04	2.471	2.471	2.471	2.471	2.471	0

← NewerPage 2 of 5 · 254 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.