Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.800	2.890	2.800	2.850	2.840	1,310,190
2025-11-05	2.850	2.900	2.750	2.810	2.800	752,537
2025-11-04	2.730	2.920	2.730	2.900	2.890	1,220,924
2025-11-03	2.559	2.730	2.529	2.720	2.710	1,064,437
2025-10-31	2.509	2.519	2.499	2.499	2.490	392,886
2025-10-30	2.459	2.519	2.439	2.509	2.500	778,459
2025-10-29	2.449	2.499	2.429	2.499	2.490	924,358
2025-10-28	2.419	2.459	2.363	2.419	2.410	571,805
2025-10-27	2.409	2.429	2.318	2.419	2.410	902,456
2025-10-24	2.318	2.378	2.298	2.368	2.360	875,185
2025-10-23	2.298	2.328	2.218	2.298	2.290	9,200,366
2025-10-22	2.158	2.233	2.128	2.208	2.200	1,112,752
2025-10-21	2.107	2.178	2.057	2.178	2.170	958,778
2025-10-20	2.057	2.087	2.037	2.057	2.050	996,665
2025-10-17	2.148	2.148	2.042	2.057	2.050	311,186
2025-10-16	2.087	2.168	2.057	2.168	2.160	3,198,657
2025-10-15	2.077	2.118	2.072	2.087	2.080	103,323
2025-10-14	2.148	2.148	2.087	2.107	2.100	545,391
2025-10-13	2.067	2.158	2.067	2.118	2.110	863,431
2025-10-10	2.178	2.188	2.128	2.148	2.140	188,708
2025-10-09	2.163	2.198	2.148	2.188	2.180	309,824
2025-10-08	2.178	2.178	2.097	2.148	2.140	653,683
2025-10-07	2.168	2.178	2.138	2.178	2.170	446,194
2025-10-06	2.178	2.198	2.158	2.168	2.160	208,571
2025-10-03	2.158	2.188	2.138	2.178	2.170	804,855
2025-10-02	2.148	2.168	2.123	2.158	2.150	319,668
2025-10-01	2.118	2.148	2.087	2.128	2.120	311,761
2025-09-30	2.118	2.128	2.067	2.107	2.100	451,582
2025-09-29	2.178	2.178	2.097	2.107	2.100	375,764
2025-09-26	2.107	2.178	2.097	2.168	2.160	254,478
2025-09-25	2.077	2.128	2.067	2.107	2.100	762,797
2025-09-24	2.158	2.158	2.057	2.077	2.070	322,637
2025-09-23	2.067	2.113	2.057	2.107	2.100	599,448
2025-09-22	2.057	2.118	2.057	2.067	2.060	137,433
2025-09-19	2.067	2.148	2.057	2.097	2.090	1,732,831
2025-09-18	2.067	2.077	2.037	2.047	2.040	442,498
2025-09-17	2.077	2.097	2.032	2.057	2.050	770,954
2025-09-16	2.047	2.097	2.037	2.077	2.070	841,928
2025-09-15	2.057	2.067	2.032	2.057	2.050	197,754
2025-09-12	2.087	2.097	2.037	2.047	2.040	277,885
2025-09-11	2.087	2.107	2.017	2.077	2.070	718,059
2025-09-10	2.148	2.148	2.097	2.097	2.045	358,727
2025-09-09	2.178	2.218	2.128	2.158	2.104	1,147,080
2025-09-08	2.238	2.258	2.138	2.178	2.123	451,579
2025-09-05	2.238	2.248	2.188	2.238	2.182	1,097,446
2025-09-04	2.178	2.238	2.158	2.218	2.163	1,236,752
2025-09-03	2.198	2.208	2.168	2.188	2.133	1,503,512
2025-09-02	2.188	2.258	2.158	2.208	2.153	1,282,325
2025-09-01	2.168	2.198	2.138	2.168	2.114	693,009
2025-08-29	2.097	2.188	2.097	2.148	2.094	1,329,481
2025-08-28	2.188	2.198	2.087	2.097	2.045	3,320,678
2025-08-27	2.288	2.288	2.158	2.178	2.123	357,113
2025-08-26	2.328	2.338	2.203	2.288	2.231	3,138,237
2025-08-25	2.228	2.429	2.228	2.358	2.299	2,643,603
2025-08-22	2.248	2.248	2.178	2.178	2.123	908,873
2025-08-21	2.148	2.238	2.107	2.228	2.172	878,316
2025-08-20	2.188	2.188	2.107	2.148	2.094	455,897
2025-08-19	2.087	2.208	2.037	2.188	2.133	1,698,017
2025-08-18	2.057	2.087	2.027	2.077	2.026	3,100,811
2025-08-15	1.967	2.057	1.937	2.057	2.006	6,078,371

← NewerPage 5 of 22 · 1,268 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.