Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.801	1.816	1.706	1.706	1.663	315,313
2025-05-20	1.806	1.842	1.791	1.801	1.756	166,934
2025-05-19	1.796	1.827	1.761	1.806	1.761	303,183
2025-05-16	1.776	1.796	1.711	1.786	1.742	244,995
2025-05-15	1.827	1.842	1.716	1.751	1.708	529,910
2025-05-14	1.651	1.671	1.626	1.656	1.615	108,414
2025-05-13	1.621	1.706	1.616	1.676	1.634	299,523
2025-05-12	1.525	1.576	1.460	1.566	1.526	1,514,227
2025-05-09	1.586	1.586	1.490	1.520	1.482	284,442
2025-05-08	1.581	1.581	1.495	1.546	1.507	599,007
2025-05-07	1.571	1.613	1.530	1.566	1.526	2,095,690
2025-05-06	1.566	1.586	1.505	1.556	1.517	564,617
2025-05-05	1.646	1.646	1.535	1.571	1.531	296,830
2025-05-02	1.666	1.681	1.636	1.656	1.615	228,650
2025-05-01	1.771	1.771	1.686	1.686	1.644	163,545
2025-04-30	1.721	1.764	1.704	1.756	1.712	604,983
2025-04-29	1.751	1.751	1.706	1.731	1.688	338,627
2025-04-28	1.686	1.721	1.671	1.721	1.678	356,313
2025-04-24	1.706	1.726	1.691	1.706	1.663	150,612
2025-04-23	1.701	1.726	1.656	1.706	1.663	140,813
2025-04-22	1.726	1.726	1.661	1.686	1.644	86,714
2025-04-17	1.756	1.781	1.716	1.766	1.722	352,870
2025-04-16	1.736	1.761	1.711	1.736	1.693	110,731
2025-04-15	1.676	1.731	1.631	1.726	1.683	49,947
2025-04-14	1.696	1.731	1.651	1.691	1.649	106,559
2025-04-11	1.731	1.731	1.626	1.666	1.624	129,875
2025-04-10	1.696	1.716	1.651	1.686	1.644	133,309
2025-04-09	1.621	1.641	1.535	1.556	1.517	158,155
2025-04-08	1.606	1.661	1.606	1.626	1.585	138,412
2025-04-07	1.616	1.643	1.455	1.616	1.575	345,801
2025-04-04	1.766	1.796	1.696	1.741	1.698	561,932
2025-04-03	1.872	1.877	1.776	1.816	1.771	71,861
2025-04-02	1.829	1.877	1.816	1.877	1.830	48,077
2025-04-01	1.857	1.862	1.801	1.806	1.761	195,443
2025-03-31	1.816	1.882	1.816	1.852	1.805	1,227,630
2025-03-28	1.816	1.877	1.806	1.847	1.800	87,895
2025-03-27	1.806	1.842	1.806	1.806	1.761	63,569
2025-03-26	1.862	1.892	1.791	1.847	1.800	1,635,328
2025-03-25	1.811	1.847	1.781	1.816	1.771	460,262
2025-03-24	1.857	1.862	1.771	1.811	1.766	179,886
2025-03-21	1.847	1.902	1.801	1.867	1.820	222,028
2025-03-20	1.837	1.852	1.706	1.806	1.761	101,683
2025-03-19	1.814	1.857	1.806	1.827	1.781	40,125
2025-03-18	1.857	1.857	1.741	1.827	1.781	59,231
2025-03-17	1.867	1.867	1.706	1.811	1.766	155,687
2025-03-14	1.821	1.821	1.706	1.766	1.722	49,057
2025-03-13	1.837	1.837	1.716	1.781	1.737	232,068
2025-03-12	1.857	1.902	1.761	1.821	1.776	206,502
2025-03-11	1.947	1.952	1.864	1.887	1.840	367,840
2025-03-10	1.942	1.982	1.902	1.912	1.864	205,346
2025-03-07	1.811	1.927	1.806	1.912	1.864	653,845
2025-03-06	1.897	1.947	1.837	1.847	1.800	37,086
2025-03-05	1.917	1.917	1.852	1.902	1.854	445,827
2025-03-04	1.932	1.932	1.857	1.917	1.869	130,114
2025-03-03	1.947	1.977	1.887	1.922	1.874	105,663
2025-02-28	2.057	2.057	1.987	1.997	1.947	508,959
2025-02-27	1.982	2.007	1.967	2.007	1.957	255,567
2025-02-26	1.932	1.982	1.932	1.967	1.918	5,270,700
2025-02-25	1.967	1.977	1.932	1.977	1.928	289,004
2025-02-24	1.947	1.982	1.912	1.982	1.933	328,561

← NewerPage 7 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.