Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.666	1.686	1.611	1.611	1.281	153,480
2022-01-20	1.666	1.686	1.641	1.656	1.317	93,367
2022-01-19	1.681	1.696	1.656	1.656	1.317	196,353
2022-01-18	1.666	1.696	1.631	1.676	1.333	318,706
2022-01-17	1.626	1.641	1.616	1.621	1.289	188,201
2022-01-14	1.656	1.661	1.626	1.626	1.293	157,262
2022-01-13	1.638	1.671	1.631	1.646	1.309	103,887
2022-01-12	1.663	1.663	1.631	1.631	1.297	149,326
2022-01-11	1.651	1.666	1.631	1.646	1.309	124,731
2022-01-10	1.681	1.681	1.636	1.666	1.325	129,123
2022-01-07	1.721	1.736	1.686	1.696	1.349	174,501
2022-01-06	1.816	1.816	1.686	1.701	1.353	198,981
2022-01-05	1.756	1.756	1.711	1.731	1.377	228,435
2022-01-04	1.857	1.857	1.731	1.771	1.409	168,623
2021-12-31	1.786	1.882	1.721	1.862	1.481	314,734
2021-12-30	1.711	1.796	1.686	1.786	1.421	127,507
2021-12-29	1.706	1.761	1.691	1.736	1.381	548,292
2021-12-24	1.706	1.729	1.701	1.706	1.357	140,773
2021-12-23	1.626	1.706	1.626	1.706	1.357	109,976
2021-12-22	1.636	1.648	1.626	1.626	1.293	146,191
2021-12-21	1.636	1.686	1.631	1.636	1.301	150,779
2021-12-20	1.661	1.671	1.636	1.671	1.329	107,014
2021-12-17	1.701	1.716	1.666	1.711	1.361	102,621
2021-12-16	1.666	1.701	1.651	1.701	1.353	68,497
2021-12-15	1.691	1.719	1.646	1.646	1.309	840,510
2021-12-14	1.676	1.751	1.671	1.711	1.361	102,436
2021-12-13	1.658	1.729	1.656	1.716	1.365	159,720
2021-12-10	1.641	1.671	1.636	1.646	1.309	106,287
2021-12-09	1.691	1.691	1.636	1.636	1.301	229,900
2021-12-08	1.686	1.726	1.678	1.691	1.345	254,127
2021-12-07	1.656	1.686	1.651	1.666	1.325	54,079
2021-12-06	1.676	1.676	1.641	1.656	1.317	118,257
2021-12-03	1.681	1.696	1.651	1.686	1.341	87,931
2021-12-02	1.671	1.671	1.636	1.636	1.301	89,419
2021-12-01	1.711	1.711	1.661	1.661	1.321	83,007
2021-11-30	1.641	1.716	1.636	1.706	1.357	450,454
2021-11-29	1.658	1.681	1.641	1.641	1.305	529,188
2021-11-26	1.706	1.706	1.631	1.636	1.301	378,568
2021-11-25	1.716	1.741	1.696	1.696	1.349	99,155
2021-11-24	1.806	1.806	1.716	1.736	1.381	267,422
2021-11-23	1.776	1.806	1.726	1.806	1.437	151,959
2021-11-22	1.766	1.781	1.746	1.776	1.413	83,692
2021-11-19	1.766	1.806	1.764	1.806	1.437	84,866
2021-11-18	1.786	1.791	1.756	1.756	1.397	129,104
2021-11-17	1.842	1.852	1.766	1.816	1.445	167,348
2021-11-16	1.827	1.887	1.801	1.887	1.501	145,141
2021-11-15	1.852	1.862	1.821	1.821	1.449	101,993
2021-11-12	1.837	1.857	1.821	1.852	1.473	67,241
2021-11-11	1.862	1.862	1.816	1.852	1.473	103,531
2021-11-10	1.872	1.897	1.852	1.872	1.489	48,356
2021-11-09	1.902	1.907	1.877	1.877	1.493	153,255
2021-11-08	1.837	1.897	1.837	1.877	1.493	56,378
2021-11-05	1.867	1.874	1.821	1.837	1.461	158,892
2021-11-04	1.907	1.917	1.816	1.837	1.461	977,650
2021-11-03	1.942	1.977	1.897	1.907	1.517	364,988
2021-11-02	1.907	1.932	1.892	1.917	1.525	127,858
2021-11-01	1.907	1.922	1.867	1.917	1.525	88,102
2021-10-29	1.867	1.907	1.867	1.887	1.501	79,444
2021-10-28	1.897	1.917	1.882	1.907	1.517	55,789
2021-10-27	1.957	1.957	1.897	1.907	1.517	57,987

← NewerPage 21 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.