Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	3.242	3.282	3.141	3.191	3.180	642,650
2026-02-03	3.262	3.292	3.211	3.252	3.240	273,213
2026-02-02	3.111	3.242	3.061	3.242	3.230	430,722
2026-01-30	3.121	3.201	3.091	3.181	3.170	595,066
2026-01-29	3.181	3.181	3.051	3.121	3.110	264,530
2026-01-28	3.191	3.231	3.121	3.191	3.180	900,316
2026-01-27	3.242	3.262	3.161	3.201	3.190	2,853,684
2026-01-23	3.181	3.242	3.171	3.242	3.230	1,154,762
2026-01-22	3.181	3.201	3.111	3.181	3.170	552,153
2026-01-21	3.262	3.262	2.910	3.181	3.170	986,261
2026-01-20	3.322	3.352	3.171	3.231	3.220	966,822
2026-01-19	3.151	3.312	3.151	3.262	3.250	759,195
2026-01-16	3.011	3.181	3.011	3.131	3.120	751,535
2026-01-15	2.991	3.031	2.930	3.031	3.020	337,962
2026-01-14	2.961	2.991	2.900	2.940	2.930	316,875
2026-01-13	2.940	3.011	2.940	2.991	2.980	361,347
2026-01-12	2.961	2.991	2.930	2.971	2.960	470,888
2026-01-09	3.041	3.041	2.900	2.961	2.950	326,468
2026-01-08	3.031	3.051	2.961	3.011	3.000	427,578
2026-01-07	2.981	3.056	2.971	3.011	3.000	557,947
2026-01-06	2.840	3.011	2.810	2.981	2.970	670,315
2026-01-05	3.001	3.011	2.830	2.840	2.830	315,787
2026-01-02	2.961	2.991	2.950	2.991	2.980	97,850
2025-12-31	2.961	2.991	2.950	2.971	2.960	95,700
2025-12-30	2.940	2.981	2.920	2.961	2.950	154,561
2025-12-29	3.041	3.041	2.910	2.930	2.920	254,802
2025-12-24	3.021	3.021	2.930	2.991	2.980	185,994
2025-12-23	2.961	3.021	2.940	3.011	3.000	315,375
2025-12-22	2.991	2.991	2.930	2.971	2.960	148,610
2025-12-19	2.910	2.976	2.910	2.971	2.960	476,160
2025-12-18	2.900	2.950	2.860	2.950	2.940	386,390
2025-12-17	2.910	2.940	2.865	2.910	2.900	79,571
2025-12-16	3.001	3.001	2.910	2.930	2.920	612,763
2025-12-15	2.910	2.981	2.860	2.920	2.910	922,164
2025-12-12	2.930	2.991	2.850	2.950	2.940	362,070
2025-12-11	2.810	2.971	2.770	2.840	2.830	992,722
2025-12-10	2.860	2.870	2.830	2.840	2.830	3,982,337
2025-12-09	2.860	2.880	2.830	2.860	2.850	210,625
2025-12-08	2.810	2.905	2.770	2.850	2.840	1,356,425
2025-12-05	2.840	2.850	2.780	2.830	2.820	1,144,355
2025-12-04	2.900	2.920	2.830	2.850	2.840	439,045
2025-12-03	2.830	2.910	2.810	2.890	2.880	217,646
2025-12-02	2.845	2.860	2.810	2.820	2.810	533,558
2025-12-01	2.925	2.981	2.830	2.830	2.820	390,835
2025-11-28	2.981	2.981	2.890	2.900	2.890	173,618
2025-11-27	2.971	2.996	2.920	2.930	2.920	437,952
2025-11-26	2.930	2.981	2.920	2.950	2.940	863,602
2025-11-25	2.950	2.971	2.920	2.930	2.920	1,400,335
2025-11-24	2.930	3.001	2.900	2.950	2.940	425,357
2025-11-21	2.950	2.961	2.890	2.950	2.940	132,418
2025-11-20	2.900	2.991	2.900	2.991	2.980	1,487,933
2025-11-19	2.880	2.930	2.870	2.900	2.890	181,992
2025-11-18	3.011	3.021	2.880	2.880	2.870	413,737
2025-11-17	2.961	3.041	2.920	3.021	3.010	378,035
2025-11-14	3.041	3.041	2.910	2.961	2.950	312,749
2025-11-13	2.971	3.091	2.971	3.061	3.050	6,882,334
2025-11-12	3.001	3.031	2.900	2.910	2.900	853,450
2025-11-11	2.910	3.021	2.910	3.011	3.000	1,247,428
2025-11-10	2.850	2.900	2.850	2.890	2.880	2,079,941
2025-11-07	2.850	2.860	2.780	2.800	2.790	5,267,811

← NewerPage 4 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.