Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.500	2.520	2.440	2.480	2.471	134,334
2026-04-30	2.470	2.480	2.410	2.480	2.471	213,180
2026-04-29	2.450	2.450	2.400	2.430	2.421	150,382
2026-04-28	2.400	2.450	2.370	2.450	2.441	366,798
2026-04-27	2.380	2.410	2.360	2.400	2.392	125,941
2026-04-24	2.449	2.449	2.378	2.399	2.390	296,573
2026-04-23	2.484	2.484	2.399	2.429	2.420	428,518
2026-04-22	2.514	2.519	2.409	2.439	2.430	480,931
2026-04-21	2.509	2.529	2.419	2.489	2.480	459,047
2026-04-20	2.358	2.474	2.303	2.439	2.430	641,185
2026-04-17	2.248	2.328	2.198	2.298	2.290	210,911
2026-04-16	2.178	2.258	2.158	2.248	2.240	623,692
2026-04-15	2.198	2.248	2.138	2.148	2.140	302,937
2026-04-14	2.017	2.188	2.017	2.158	2.150	374,026
2026-04-13	2.148	2.148	2.087	2.107	2.100	193,264
2026-04-10	2.107	2.138	2.077	2.107	2.100	228,531
2026-04-09	2.168	2.168	2.118	2.148	2.140	163,863
2026-04-08	2.168	2.208	2.138	2.168	2.160	391,894
2026-04-07	2.097	2.138	2.057	2.087	2.080	133,410
2026-04-02	2.198	2.198	2.027	2.057	2.050	475,975
2026-04-01	2.148	2.218	2.148	2.178	2.170	393,196
2026-03-31	2.047	2.158	2.027	2.128	2.120	295,033
2026-03-30	2.138	2.138	2.007	2.077	2.070	520,122
2026-03-27	2.077	2.077	2.037	2.047	2.040	252,994
2026-03-26	2.163	2.163	2.087	2.097	2.090	308,124
2026-03-25	1.977	2.178	1.977	2.138	2.130	558,469
2026-03-24	2.052	2.052	1.977	2.047	2.040	802,492
2026-03-23	2.007	2.027	1.957	2.007	2.000	788,613
2026-03-20	2.037	2.047	2.007	2.017	2.010	1,454,817
2026-03-19	2.107	2.107	2.017	2.057	2.050	323,360
2026-03-18	2.047	2.138	2.047	2.097	2.090	540,606
2026-03-17	2.017	2.138	2.017	2.067	2.060	192,284
2026-03-16	2.107	2.168	2.047	2.118	2.110	1,215,295
2026-03-13	2.198	2.198	2.107	2.128	2.120	453,132
2026-03-12	2.268	2.268	2.138	2.218	2.210	672,744
2026-03-11	2.198	2.278	2.188	2.258	2.250	1,384,129
2026-03-10	2.328	2.328	2.208	2.218	2.210	1,021,241
2026-03-09	2.308	2.348	2.198	2.308	2.300	1,345,299
2026-03-06	2.358	2.409	2.358	2.399	2.390	434,531
2026-03-05	2.318	2.419	2.318	2.409	2.400	504,654
2026-03-04	2.399	2.409	2.323	2.338	2.330	1,750,745
2026-03-03	2.459	2.499	2.368	2.399	2.390	5,531,561
2026-03-02	2.509	2.559	2.449	2.449	2.440	987,166
2026-02-27	2.559	2.609	2.524	2.539	2.530	2,448,870
2026-02-26	2.509	2.574	2.509	2.539	2.530	787,879
2026-02-25	2.659	2.700	2.519	2.529	2.520	589,689
2026-02-24	2.760	2.760	2.609	2.659	2.650	1,265,356
2026-02-23	2.991	3.001	2.599	2.810	2.800	2,474,091
2026-02-20	3.031	3.076	2.991	3.031	3.020	593,935
2026-02-19	3.031	3.101	3.031	3.101	3.090	113,866
2026-02-18	3.041	3.071	3.011	3.031	3.020	709,369
2026-02-17	2.900	3.041	2.870	3.001	2.990	455,206
2026-02-16	2.900	2.981	2.870	2.961	2.950	586,320
2026-02-13	2.981	2.981	2.900	2.910	2.900	171,902
2026-02-12	3.111	3.111	2.971	2.991	2.980	1,115,433
2026-02-11	2.961	3.111	2.961	3.101	3.090	484,798
2026-02-10	3.011	3.111	2.910	3.091	3.080	1,789,343
2026-02-09	2.961	3.021	2.930	3.001	2.990	2,319,671
2026-02-06	3.041	3.041	2.910	2.961	2.950	860,305
2026-02-05	3.201	3.201	3.031	3.091	3.080	423,586

← NewerPage 3 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.