Navigator Global Investments Limited (NGI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7700 | 1.7700 | 2,990,359 |
| 23 Apr 2024 | 1.6900 | 1.6950 | 1.6750 | 1.6950 | 1.6950 | 149,930 |
| 22 Apr 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 550,471 |
| 19 Apr 2024 | 1.6800 | 1.6800 | 1.6450 | 1.6650 | 1.6650 | 1,143,096 |
| 18 Apr 2024 | 1.6950 | 1.6950 | 1.6700 | 1.6850 | 1.6850 | 120,026 |
| 17 Apr 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 909,742 |
| 16 Apr 2024 | 1.6400 | 1.6525 | 1.6200 | 1.6500 | 1.6500 | 1,008,997 |
| 15 Apr 2024 | 1.6200 | 1.6550 | 1.6050 | 1.6500 | 1.6500 | 222,771 |
| 12 Apr 2024 | 1.6250 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 335,269 |
| 11 Apr 2024 | 1.6350 | 1.6500 | 1.6150 | 1.6350 | 1.6350 | 132,110 |
| 10 Apr 2024 | 1.6250 | 1.6500 | 1.6250 | 1.6400 | 1.6400 | 153,990 |
| 09 Apr 2024 | 1.6250 | 1.6450 | 1.6150 | 1.6400 | 1.6400 | 337,252 |
| 08 Apr 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 193,985 |
| 05 Apr 2024 | 1.6100 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 148,826 |
| 04 Apr 2024 | 1.6150 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 283,321 |
| 03 Apr 2024 | 1.6300 | 1.6300 | 1.5900 | 1.6050 | 1.6050 | 221,887 |
| 02 Apr 2024 | 1.6400 | 1.6450 | 1.6150 | 1.6400 | 1.6400 | 197,967 |
| 28 Mar 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 289,342 |
| 27 Mar 2024 | 1.6100 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 186,541 |
| 26 Mar 2024 | 1.5850 | 1.6400 | 1.5850 | 1.6250 | 1.6250 | 240,895 |
| 25 Mar 2024 | 1.6300 | 1.6700 | 1.6250 | 1.6350 | 1.6350 | 193,415 |
| 22 Mar 2024 | 1.6400 | 1.6500 | 1.6150 | 1.6400 | 1.6400 | 122,904 |
| 21 Mar 2024 | 1.6450 | 1.6550 | 1.6050 | 1.6500 | 1.6500 | 320,199 |
| 20 Mar 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6250 | 1.6250 | 614,127 |
| 19 Mar 2024 | 1.6050 | 1.6325 | 1.5650 | 1.6000 | 1.6000 | 4,044,676 |
| 18 Mar 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6350 | 1.6350 | 353,812 |
| 15 Mar 2024 | 1.6000 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 1,055,766 |
| 14 Mar 2024 | 1.6000 | 1.6450 | 1.5825 | 1.6000 | 1.6000 | 465,312 |
| 13 Mar 2024 | 1.5400 | 1.6200 | 1.5400 | 1.6150 | 1.6150 | 5,330,156 |
| 12 Mar 2024 | 1.5750 | 1.6150 | 1.5750 | 1.6000 | 1.6000 | 952,061 |
| 11 Mar 2024 | 1.5500 | 1.6100 | 1.5300 | 1.5950 | 1.5950 | 733,178 |
| 08 Mar 2024 | 1.5350 | 1.5950 | 1.5200 | 1.5750 | 1.5750 | 653,826 |
| 07 Mar 2024 | 1.4800 | 1.5325 | 1.4800 | 1.5300 | 1.5300 | 326,439 |
| 06 Mar 2024 | 1.4650 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 480,838 |
| 05 Mar 2024 | 1.4600 | 1.4750 | 1.4600 | 1.4650 | 1.4650 | 135,254 |
| 04 Mar 2024 | 1.4550 | 1.4650 | 1.4500 | 1.4550 | 1.4550 | 311,209 |
| 01 Mar 2024 | 1.4450 | 1.4800 | 1.4450 | 1.4550 | 1.4550 | 290,516 |
| 29 Feb 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 507,395 |
| 28 Feb 2024 | 1.4150 | 1.4650 | 1.4150 | 1.4500 | 1.4500 | 903,978 |
| 27 Feb 2024 | 1.3850 | 1.4250 | 1.3650 | 1.4050 | 1.4050 | 712,597 |
| 26 Feb 2024 | 1.4050 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 441,996 |
| 23 Feb 2024 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 524,377 |
| 22 Feb 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3650 | 1.3650 | 501,796 |
| 21 Feb 2024 | 1.4000 | 1.4000 | 1.3450 | 1.3800 | 1.3800 | 113,148 |
| 20 Feb 2024 | 1.3550 | 1.4050 | 1.3300 | 1.3700 | 1.3700 | 299,857 |
| 19 Feb 2024 | 1.4300 | 1.4300 | 1.3650 | 1.3900 | 1.3900 | 359,403 |
| 16 Feb 2024 | 1.3900 | 1.4350 | 1.3800 | 1.4200 | 1.4200 | 383,617 |
| 15 Feb 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 857,720 |
| 14 Feb 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3750 | 1.3750 | 82,360 |
| 13 Feb 2024 | 1.3500 | 1.3750 | 1.3400 | 1.3600 | 1.3600 | 111,404 |
| 12 Feb 2024 | 1.3550 | 1.3900 | 1.3550 | 1.3650 | 1.3650 | 76,813 |
| 09 Feb 2024 | 1.3650 | 1.4150 | 1.3650 | 1.4000 | 1.4000 | 56,679 |
| 08 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 07 Feb 2024 | 1.4000 | 1.4000 | 1.3550 | 1.4000 | 1.4000 | 2,140,978 |
| 06 Feb 2024 | 1.4450 | 1.4450 | 1.3500 | 1.4050 | 1.4050 | 399,922 |
| 05 Feb 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 397,494 |
| 02 Feb 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 1,677,175 |
| 01 Feb 2024 | 1.3600 | 1.3950 | 1.3550 | 1.3550 | 1.3550 | 1,761,993 |
| 31 Jan 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 2,112,253 |
| 30 Jan 2024 | 1.3500 | 1.3850 | 1.3450 | 1.3800 | 1.3800 | 1,384,273 |
| 29 Jan 2024 | 1.3750 | 1.3750 | 1.3400 | 1.3600 | 1.3600 | 66,603 |
| 25 Jan 2024 | 1.3800 | 1.3800 | 1.3250 | 1.3350 | 1.3350 | 97,664 |
| 24 Jan 2024 | 1.3850 | 1.4050 | 1.3700 | 1.3850 | 1.3850 | 137,628 |
| 23 Jan 2024 | 1.4000 | 1.4150 | 1.3850 | 1.4050 | 1.4050 | 501,905 |
| 22 Jan 2024 | 1.3800 | 1.4000 | 1.3750 | 1.3950 | 1.3950 | 359,411 |
| 19 Jan 2024 | 1.3700 | 1.3750 | 1.3500 | 1.3750 | 1.3750 | 900,619 |
| 18 Jan 2024 | 1.3500 | 1.3600 | 1.2900 | 1.3600 | 1.3600 | 336,820 |
| 17 Jan 2024 | 1.3750 | 1.3800 | 1.3450 | 1.3600 | 1.3600 | 397,362 |
| 16 Jan 2024 | 1.3450 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 781,558 |
| 15 Jan 2024 | 1.3300 | 1.3400 | 1.3050 | 1.3400 | 1.3400 | 37,608 |
| 12 Jan 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 609,749 |
| 11 Jan 2024 | 1.2600 | 1.3050 | 1.2500 | 1.2900 | 1.2900 | 666,919 |
| 10 Jan 2024 | 1.2550 | 1.2800 | 1.2550 | 1.2750 | 1.2750 | 632,269 |
| 09 Jan 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 708,853 |
| 08 Jan 2024 | 1.1900 | 1.2250 | 1.1650 | 1.2200 | 1.2200 | 443,471 |
| 05 Jan 2024 | 1.1650 | 1.2250 | 1.1650 | 1.1950 | 1.1950 | 119,525 |
| 04 Jan 2024 | 1.1600 | 1.1950 | 1.1500 | 1.1950 | 1.1950 | 144,381 |
| 03 Jan 2024 | 1.1825 | 1.1950 | 1.1550 | 1.1700 | 1.1700 | 170,210 |
| 02 Jan 2024 | 1.2750 | 1.2750 | 1.1700 | 1.1700 | 1.1700 | 367,200 |
| 29 Dec 2023 | 1.1900 | 1.3050 | 1.1900 | 1.2700 | 1.2700 | 661,089 |
| 28 Dec 2023 | 1.1500 | 1.2050 | 1.1500 | 1.1950 | 1.1950 | 2,615,152 |
| 27 Dec 2023 | 1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 210,665 |
| 22 Dec 2023 | 1.1600 | 1.1600 | 1.0950 | 1.1400 | 1.1400 | 893,265 |
| 21 Dec 2023 | 1.1500 | 1.1650 | 1.1150 | 1.1650 | 1.1650 | 178,727 |
| 20 Dec 2023 | 1.1050 | 1.1650 | 1.1050 | 1.1600 | 1.1600 | 2,196,720 |
| 19 Dec 2023 | 1.1200 | 1.1250 | 1.1000 | 1.1250 | 1.1250 | 795,688 |
| 18 Dec 2023 | 1.1050 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 2,193,216 |
| 15 Dec 2023 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 532,328 |
| 14 Dec 2023 | 1.1200 | 1.1500 | 1.0950 | 1.1150 | 1.1150 | 393,734 |
| 13 Dec 2023 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 2,161,784 |
| 12 Dec 2023 | 1.1000 | 1.1100 | 1.0950 | 1.1050 | 1.1050 | 123,974 |
| 11 Dec 2023 | 1.1350 | 1.1350 | 1.0900 | 1.1000 | 1.1000 | 122,438 |
| 08 Dec 2023 | 1.2100 | 1.2100 | 1.1200 | 1.1350 | 1.1350 | 97,269 |
| 07 Dec 2023 | 1.2550 | 1.2550 | 1.2000 | 1.2500 | 1.2500 | 252,755 |
| 06 Dec 2023 | 1.1631 | 1.2007 | 1.1256 | 1.2007 | 1.2007 | 231,488 |
| 05 Dec 2023 | 1.1631 | 1.1631 | 1.1256 | 1.1631 | 1.1631 | 412,333 |
| 04 Dec 2023 | 1.1256 | 1.1631 | 1.1162 | 1.1631 | 1.1631 | 63,397 |
| 01 Dec 2023 | 1.1350 | 1.1631 | 1.1256 | 1.1631 | 1.1631 | 19,971 |
| 30 Nov 2023 | 1.1350 | 1.1584 | 1.1256 | 1.1538 | 1.1538 | 103,181 |
| 29 Nov 2023 | 1.1584 | 1.1631 | 1.1303 | 1.1444 | 1.1444 | 76,119 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.