Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.957	1.957	1.902	1.947	1.898	268,152
2025-02-20	1.897	1.957	1.827	1.917	1.869	415,342
2025-02-19	1.756	1.957	1.756	1.907	1.859	1,687,033
2025-02-18	1.696	1.706	1.616	1.651	1.610	29,760
2025-02-17	1.706	1.706	1.676	1.696	1.654	79,493
2025-02-14	1.611	1.696	1.611	1.656	1.615	292,238
2025-02-13	1.601	1.676	1.591	1.676	1.634	134,772
2025-02-12	1.571	1.606	1.571	1.606	1.566	239,138
2025-02-11	1.586	1.596	1.566	1.586	1.546	154,075
2025-02-10	1.606	1.606	1.561	1.576	1.536	109,096
2025-02-07	1.606	1.621	1.586	1.606	1.566	98,745
2025-02-06	1.646	1.646	1.586	1.586	1.546	37,142
2025-02-05	1.596	1.661	1.596	1.611	1.571	117,051
2025-02-04	1.603	1.616	1.566	1.581	1.541	126,778
2025-02-03	1.596	1.611	1.556	1.611	1.571	75,867
2025-01-31	1.621	1.626	1.596	1.596	1.556	64,614
2025-01-30	1.633	1.651	1.596	1.626	1.585	27,268
2025-01-29	1.631	1.646	1.591	1.611	1.571	98,112
2025-01-28	1.666	1.676	1.556	1.556	1.517	69,933
2025-01-24	1.631	1.656	1.621	1.631	1.590	55,093
2025-01-23	1.576	1.656	1.576	1.621	1.580	119,099
2025-01-22	1.651	1.666	1.606	1.606	1.566	102,946
2025-01-21	1.656	1.666	1.651	1.656	1.615	60,011
2025-01-20	1.616	1.671	1.606	1.656	1.615	394,230
2025-01-17	1.686	1.686	1.656	1.656	1.615	41,646
2025-01-16	1.666	1.701	1.656	1.656	1.615	105,222
2025-01-15	1.551	1.686	1.546	1.666	1.624	289,491
2025-01-14	1.535	1.586	1.525	1.546	1.507	92,471
2025-01-13	1.571	1.576	1.520	1.530	1.492	211,172
2025-01-10	1.611	1.611	1.556	1.596	1.556	220,460
2025-01-09	1.606	1.656	1.566	1.621	1.580	256,910
2025-01-08	1.626	1.641	1.606	1.616	1.575	83,250
2025-01-07	1.706	1.711	1.621	1.631	1.590	121,701
2025-01-06	1.721	1.721	1.676	1.686	1.644	31,751
2025-01-03	1.671	1.746	1.671	1.716	1.673	285,148
2025-01-02	1.716	1.716	1.641	1.671	1.629	165,814
2024-12-31	1.741	1.776	1.701	1.726	1.683	297,901
2024-12-30	1.706	1.781	1.701	1.751	1.708	327,793
2024-12-27	1.686	1.716	1.666	1.706	1.663	218,583
2024-12-24	1.656	1.686	1.641	1.686	1.644	55,666
2024-12-23	1.596	1.646	1.576	1.631	1.590	101,429
2024-12-20	1.556	1.611	1.540	1.596	1.556	65,048
2024-12-19	1.566	1.606	1.530	1.581	1.541	228,000
2024-12-18	1.566	1.611	1.566	1.571	1.531	127,775
2024-12-17	1.651	1.656	1.571	1.596	1.556	331,576
2024-12-16	1.606	1.656	1.576	1.616	1.575	165,340
2024-12-13	1.586	1.621	1.561	1.606	1.566	178,843
2024-12-12	1.606	1.631	1.546	1.586	1.546	142,957
2024-12-11	1.691	1.706	1.606	1.611	1.571	145,768
2024-12-10	1.606	1.701	1.606	1.701	1.659	843,613
2024-12-09	1.601	1.666	1.601	1.631	1.590	97,317
2024-12-06	1.626	1.638	1.596	1.601	1.561	159,274
2024-12-05	1.621	1.656	1.616	1.626	1.585	170,889
2024-12-04	1.641	1.666	1.611	1.616	1.575	167,761
2024-12-03	1.671	1.671	1.636	1.636	1.595	89,999
2024-12-02	1.696	1.696	1.646	1.656	1.615	60,793
2024-11-29	1.686	1.724	1.686	1.696	1.654	210,748
2024-11-28	1.653	1.696	1.653	1.691	1.649	53,225
2024-11-27	1.696	1.711	1.626	1.646	1.605	192,183
2024-11-26	1.666	1.746	1.636	1.701	1.659	231,044

← NewerPage 8 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.