Navigator Global Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.661	1.681	1.626	1.666	1.624	402,109
2024-11-22	1.676	1.706	1.656	1.656	1.615	197,511
2024-11-21	1.701	1.701	1.646	1.656	1.615	163,402
2024-11-20	1.661	1.691	1.646	1.691	1.649	2,024,417
2024-11-19	1.671	1.701	1.651	1.666	1.624	297,105
2024-11-18	1.691	1.691	1.666	1.666	1.624	34,425
2024-11-15	1.646	1.719	1.636	1.691	1.649	384,697
2024-11-14	1.651	1.671	1.616	1.616	1.575	446,068
2024-11-13	1.566	1.656	1.515	1.651	1.610	283,134
2024-11-12	1.601	1.676	1.556	1.671	1.629	198,826
2024-11-11	1.666	1.666	1.601	1.606	1.566	213,402
2024-11-08	1.666	1.671	1.646	1.666	1.624	54,529
2024-11-07	1.666	1.686	1.651	1.666	1.624	100,004
2024-11-06	1.636	1.661	1.606	1.651	1.610	94,274
2024-11-05	1.661	1.673	1.626	1.636	1.595	143,153
2024-11-04	1.676	1.681	1.661	1.676	1.634	559,184
2024-11-01	1.701	1.706	1.671	1.671	1.629	49,416
2024-10-31	1.691	1.726	1.671	1.726	1.683	212,845
2024-10-30	1.721	1.721	1.646	1.696	1.654	85,416
2024-10-29	1.661	1.736	1.661	1.736	1.693	58,090
2024-10-28	1.681	1.706	1.636	1.661	1.619	141,403
2024-10-25	1.696	1.706	1.656	1.691	1.649	104,203
2024-10-24	1.746	1.746	1.686	1.686	1.644	255,964
2024-10-23	1.716	1.756	1.711	1.726	1.683	228,927
2024-10-22	1.726	1.741	1.706	1.706	1.663	49,713
2024-10-21	1.706	1.771	1.706	1.726	1.683	59,836
2024-10-18	1.741	1.761	1.716	1.716	1.673	711,952
2024-10-17	1.776	1.776	1.741	1.746	1.703	24,762
2024-10-16	1.746	1.781	1.746	1.771	1.727	81,888
2024-10-15	1.806	1.837	1.741	1.796	1.752	137,556
2024-10-14	1.776	1.801	1.771	1.796	1.752	104,083
2024-10-11	1.756	1.781	1.756	1.771	1.727	50,544
2024-10-10	1.766	1.791	1.751	1.761	1.717	48,816
2024-10-09	1.686	1.776	1.686	1.766	1.722	157,546
2024-10-08	1.729	1.731	1.696	1.706	1.663	502,005
2024-10-07	1.734	1.734	1.696	1.716	1.673	52,529
2024-10-04	1.711	1.721	1.656	1.706	1.663	206,421
2024-10-03	1.716	1.726	1.686	1.711	1.668	231,894
2024-10-02	1.716	1.721	1.686	1.701	1.659	148,278
2024-10-01	1.746	1.751	1.696	1.696	1.654	129,106
2024-09-30	1.776	1.776	1.716	1.746	1.703	330,773
2024-09-27	1.721	1.761	1.676	1.756	1.712	326,823
2024-09-26	1.696	1.741	1.691	1.706	1.663	333,474
2024-09-25	1.681	1.691	1.606	1.686	1.644	249,290
2024-09-24	1.611	1.681	1.611	1.666	1.624	244,876
2024-09-23	1.611	1.626	1.571	1.621	1.580	2,210,417
2024-09-20	1.616	1.643	1.611	1.611	1.571	520,456
2024-09-19	1.626	1.641	1.606	1.616	1.575	126,169
2024-09-18	1.611	1.646	1.586	1.626	1.585	598,094
2024-09-17	1.656	1.661	1.611	1.631	1.590	365,092
2024-09-16	1.661	1.696	1.641	1.656	1.615	93,207
2024-09-13	1.616	1.726	1.616	1.706	1.663	233,591
2024-09-12	1.756	1.791	1.606	1.686	1.644	115,605
2024-09-11	1.731	1.731	1.686	1.701	1.615	48,047
2024-09-10	1.736	1.736	1.661	1.681	1.596	259,389
2024-09-09	1.706	1.736	1.691	1.736	1.648	78,495
2024-09-06	1.751	1.751	1.706	1.731	1.644	120,099
2024-09-05	1.706	1.741	1.683	1.721	1.634	180,943
2024-09-04	1.726	1.736	1.686	1.696	1.610	66,326
2024-09-03	1.771	1.776	1.741	1.751	1.663	156,957

← NewerPage 9 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.