Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.987	1.997	1.967	1.977	1.928	838,672
2025-08-13	1.982	2.017	1.957	1.987	1.937	586,905
2025-08-12	1.982	1.997	1.957	1.977	1.928	184,097
2025-08-11	1.990	1.992	1.962	1.962	1.913	112,679
2025-08-08	2.007	2.007	1.962	1.962	1.913	235,136
2025-08-07	1.972	2.017	1.947	2.007	1.957	4,987,439
2025-08-06	1.957	2.037	1.947	1.972	1.923	1,290,181
2025-08-05	1.957	1.972	1.942	1.947	1.898	557,456
2025-08-04	1.897	1.952	1.897	1.942	1.893	595,844
2025-08-01	1.922	1.924	1.859	1.917	1.869	462,444
2025-07-31	1.902	1.937	1.884	1.922	1.874	413,981
2025-07-30	1.897	1.907	1.857	1.892	1.844	384,565
2025-07-29	1.827	1.882	1.827	1.867	1.820	210,849
2025-07-28	1.867	1.867	1.816	1.847	1.800	135,976
2025-07-25	1.816	1.882	1.804	1.821	1.776	257,750
2025-07-24	1.809	1.852	1.774	1.811	1.766	124,376
2025-07-23	1.862	1.862	1.796	1.806	1.761	103,386
2025-07-22	1.857	1.872	1.832	1.847	1.800	80,737
2025-07-21	1.847	1.852	1.796	1.816	1.771	161,560
2025-07-18	1.741	1.857	1.741	1.837	1.791	251,643
2025-07-17	1.726	1.766	1.716	1.736	1.693	128,254
2025-07-16	1.711	1.741	1.681	1.726	1.683	446,809
2025-07-15	1.696	1.746	1.676	1.706	1.663	362,056
2025-07-14	1.706	1.706	1.656	1.666	1.624	107,265
2025-07-11	1.706	1.731	1.666	1.666	1.624	134,688
2025-07-10	1.716	1.741	1.696	1.696	1.654	110,006
2025-07-09	1.746	1.746	1.716	1.716	1.673	70,026
2025-07-08	1.734	1.771	1.731	1.736	1.693	279,316
2025-07-07	1.776	1.796	1.736	1.736	1.693	318,295
2025-07-04	1.736	1.804	1.736	1.776	1.732	502,143
2025-07-03	1.696	1.726	1.689	1.716	1.673	4,825,604
2025-07-02	1.701	1.711	1.681	1.696	1.654	1,358,754
2025-07-01	1.736	1.736	1.696	1.701	1.659	262,651
2025-06-30	1.706	1.736	1.699	1.706	1.663	67,886
2025-06-27	1.666	1.719	1.666	1.706	1.663	784,839
2025-06-26	1.663	1.691	1.641	1.661	1.619	108,353
2025-06-25	1.656	1.668	1.626	1.651	1.610	660,110
2025-06-24	1.576	1.646	1.561	1.641	1.600	274,909
2025-06-23	1.586	1.586	1.551	1.561	1.522	460,776
2025-06-20	1.571	1.581	1.561	1.581	1.541	123,448
2025-06-19	1.571	1.601	1.551	1.576	1.536	380,071
2025-06-18	1.556	1.576	1.551	1.556	1.517	280,762
2025-06-17	1.606	1.606	1.551	1.561	1.522	466,501
2025-06-16	1.606	1.606	1.571	1.586	1.546	783,518
2025-06-13	1.596	1.606	1.586	1.606	1.566	146,229
2025-06-12	1.606	1.608	1.596	1.596	1.556	119,890
2025-06-11	1.601	1.621	1.586	1.606	1.566	306,827
2025-06-10	1.596	1.611	1.586	1.596	1.556	303,017
2025-06-06	1.596	1.611	1.571	1.596	1.556	457,773
2025-06-05	1.678	1.678	1.581	1.596	1.556	830,496
2025-06-04	1.641	1.676	1.621	1.676	1.634	112,369
2025-06-03	1.593	1.656	1.566	1.641	1.600	323,257
2025-06-02	1.631	1.641	1.566	1.586	1.546	259,471
2025-05-30	1.626	1.666	1.626	1.646	1.605	216,443
2025-05-29	1.676	1.706	1.651	1.666	1.624	338,306
2025-05-28	1.721	1.756	1.706	1.706	1.663	232,363
2025-05-27	1.706	1.721	1.656	1.721	1.678	459,015
2025-05-26	1.726	1.736	1.676	1.711	1.668	102,121
2025-05-23	1.741	1.751	1.676	1.691	1.649	138,281
2025-05-22	1.666	1.751	1.666	1.731	1.688	128,364

← NewerPage 6 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.