Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.611	1.633	1.596	1.621	1.351	268,186
2022-04-19	1.626	1.626	1.591	1.596	1.330	96,232
2022-04-14	1.611	1.611	1.576	1.606	1.338	193,196
2022-04-13	1.606	1.626	1.591	1.606	1.338	134,551
2022-04-12	1.626	1.631	1.606	1.606	1.338	123,380
2022-04-11	1.636	1.656	1.601	1.636	1.363	201,638
2022-04-08	1.586	1.641	1.561	1.616	1.347	824,806
2022-04-07	1.756	1.756	1.756	1.756	1.464	0
2022-04-06	1.806	1.806	1.736	1.756	1.464	374,587
2022-04-05	1.736	1.907	1.736	1.837	1.531	1,236,549
2022-04-04	1.626	1.631	1.571	1.596	1.330	144,604
2022-04-01	1.666	1.666	1.621	1.636	1.363	85,593
2022-03-31	1.626	1.646	1.616	1.636	1.363	131,288
2022-03-30	1.643	1.661	1.621	1.656	1.380	188,865
2022-03-29	1.631	1.656	1.616	1.656	1.380	105,290
2022-03-28	1.621	1.636	1.591	1.636	1.363	125,547
2022-03-25	1.596	1.621	1.571	1.621	1.351	138,083
2022-03-24	1.586	1.626	1.566	1.606	1.338	245,646
2022-03-23	1.586	1.646	1.586	1.606	1.338	152,698
2022-03-22	1.596	1.601	1.561	1.586	1.322	74,208
2022-03-21	1.576	1.596	1.530	1.596	1.330	153,732
2022-03-18	1.576	1.586	1.505	1.505	1.255	289,770
2022-03-17	1.525	1.596	1.525	1.576	1.313	103,627
2022-03-16	1.540	1.586	1.540	1.576	1.313	76,620
2022-03-15	1.525	1.586	1.525	1.586	1.322	81,750
2022-03-14	1.576	1.586	1.525	1.586	1.322	109,712
2022-03-11	1.500	1.581	1.490	1.581	1.317	151,507
2022-03-10	1.475	1.525	1.470	1.475	1.229	300,876
2022-03-09	1.430	1.475	1.413	1.475	1.229	240,756
2022-03-08	1.450	1.450	1.410	1.415	1.179	301,403
2022-03-07	1.546	1.546	1.445	1.465	1.221	287,403
2022-03-04	1.586	1.586	1.505	1.515	1.263	119,169
2022-03-03	1.591	1.591	1.530	1.591	1.326	78,003
2022-03-02	1.515	1.596	1.500	1.581	1.317	268,993
2022-03-01	1.505	1.540	1.505	1.535	1.280	60,072
2022-02-28	1.505	1.520	1.460	1.505	1.255	161,423
2022-02-25	1.460	1.490	1.425	1.475	1.229	346,303
2022-02-24	1.576	1.576	1.450	1.485	1.238	1,018,403
2022-02-23	1.626	1.631	1.561	1.561	1.301	292,428
2022-02-22	1.726	1.736	1.661	1.676	1.333	388,709
2022-02-21	1.746	1.746	1.711	1.726	1.373	188,954
2022-02-18	1.736	1.751	1.706	1.751	1.393	123,565
2022-02-17	1.766	1.766	1.686	1.741	1.385	173,630
2022-02-16	1.656	1.706	1.651	1.691	1.345	149,063
2022-02-15	1.681	1.699	1.661	1.681	1.337	126,288
2022-02-14	1.716	1.726	1.671	1.676	1.333	176,162
2022-02-11	1.726	1.781	1.706	1.706	1.357	251,711
2022-02-10	1.751	1.756	1.716	1.726	1.373	255,014
2022-02-09	1.721	1.736	1.696	1.731	1.377	150,139
2022-02-08	1.671	1.726	1.671	1.686	1.341	256,148
2022-02-07	1.691	1.706	1.671	1.706	1.357	150,303
2022-02-04	1.696	1.721	1.678	1.681	1.337	359,559
2022-02-03	1.696	1.706	1.661	1.666	1.325	100,676
2022-02-02	1.671	1.716	1.671	1.696	1.349	136,080
2022-02-01	1.621	1.686	1.621	1.656	1.317	177,121
2022-01-31	1.651	1.651	1.616	1.616	1.285	136,717
2022-01-28	1.581	1.676	1.576	1.661	1.321	167,283
2022-01-27	1.606	1.641	1.596	1.616	1.285	275,830
2022-01-25	1.581	1.606	1.571	1.581	1.257	180,049
2022-01-24	1.606	1.611	1.576	1.581	1.257	270,909

← NewerPage 20 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.