Navigator Global Investments Limited (NGI.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.7400 | 1.7650 | 1.7200 | 1.7600 | 1.7600 | 309,575 |
| Apr 24, 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7700 | 1.7700 | 2,990,359 |
| Apr 23, 2024 | 1.6900 | 1.6950 | 1.6750 | 1.6950 | 1.6950 | 149,930 |
| Apr 22, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 550,471 |
| Apr 19, 2024 | 1.6800 | 1.6800 | 1.6450 | 1.6650 | 1.6650 | 1,143,096 |
| Apr 18, 2024 | 1.6950 | 1.6950 | 1.6700 | 1.6850 | 1.6850 | 120,026 |
| Apr 17, 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 909,742 |
| Apr 16, 2024 | 1.6400 | 1.6525 | 1.6200 | 1.6500 | 1.6500 | 1,008,997 |
| Apr 15, 2024 | 1.6200 | 1.6550 | 1.6050 | 1.6500 | 1.6500 | 222,771 |
| Apr 12, 2024 | 1.6250 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 335,269 |
| Apr 11, 2024 | 1.6350 | 1.6500 | 1.6150 | 1.6350 | 1.6350 | 132,110 |
| Apr 10, 2024 | 1.6250 | 1.6500 | 1.6250 | 1.6400 | 1.6400 | 153,990 |
| Apr 09, 2024 | 1.6250 | 1.6450 | 1.6150 | 1.6400 | 1.6400 | 337,252 |
| Apr 08, 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 193,985 |
| Apr 05, 2024 | 1.6100 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 148,826 |
| Apr 04, 2024 | 1.6150 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 283,321 |
| Apr 03, 2024 | 1.6300 | 1.6300 | 1.5900 | 1.6050 | 1.6050 | 221,887 |
| Apr 02, 2024 | 1.6400 | 1.6450 | 1.6150 | 1.6400 | 1.6400 | 197,967 |
| Mar 28, 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 289,342 |
| Mar 27, 2024 | 1.6100 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 186,541 |
| Mar 26, 2024 | 1.5850 | 1.6400 | 1.5850 | 1.6250 | 1.6250 | 240,895 |
| Mar 25, 2024 | 1.6300 | 1.6700 | 1.6250 | 1.6350 | 1.6350 | 193,415 |
| Mar 22, 2024 | 1.6400 | 1.6500 | 1.6150 | 1.6400 | 1.6400 | 122,904 |
| Mar 21, 2024 | 1.6450 | 1.6550 | 1.6050 | 1.6500 | 1.6500 | 320,199 |
| Mar 20, 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6250 | 1.6250 | 614,127 |
| Mar 19, 2024 | 1.6050 | 1.6325 | 1.5650 | 1.6000 | 1.6000 | 4,044,676 |
| Mar 18, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6350 | 1.6350 | 353,812 |
| Mar 15, 2024 | 1.6000 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 1,055,766 |
| Mar 14, 2024 | 1.6000 | 1.6450 | 1.5825 | 1.6000 | 1.6000 | 465,312 |
| Mar 13, 2024 | 1.5400 | 1.6200 | 1.5400 | 1.6150 | 1.6150 | 5,330,156 |
| Mar 12, 2024 | 1.5750 | 1.6150 | 1.5750 | 1.6000 | 1.6000 | 952,061 |
| Mar 11, 2024 | 1.5500 | 1.6100 | 1.5300 | 1.5950 | 1.5950 | 733,178 |
| Mar 08, 2024 | 1.5350 | 1.5950 | 1.5200 | 1.5750 | 1.5750 | 653,826 |
| Mar 07, 2024 | 1.4800 | 1.5325 | 1.4800 | 1.5300 | 1.5300 | 326,439 |
| Mar 06, 2024 | 1.4650 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 480,838 |
| Mar 05, 2024 | 1.4600 | 1.4750 | 1.4600 | 1.4650 | 1.4650 | 135,254 |
| Mar 04, 2024 | 1.4550 | 1.4650 | 1.4500 | 1.4550 | 1.4550 | 311,209 |
| Mar 01, 2024 | 1.4450 | 1.4800 | 1.4450 | 1.4550 | 1.4550 | 290,516 |
| Feb 29, 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 507,395 |
| Feb 28, 2024 | 1.4150 | 1.4650 | 1.4150 | 1.4500 | 1.4500 | 903,978 |
| Feb 27, 2024 | 1.3850 | 1.4250 | 1.3650 | 1.4050 | 1.4050 | 712,597 |
| Feb 26, 2024 | 1.4050 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 441,996 |
| Feb 23, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 524,377 |
| Feb 22, 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3650 | 1.3650 | 501,796 |
| Feb 21, 2024 | 1.4000 | 1.4000 | 1.3450 | 1.3800 | 1.3800 | 113,148 |
| Feb 20, 2024 | 1.3550 | 1.4050 | 1.3300 | 1.3700 | 1.3700 | 299,857 |
| Feb 19, 2024 | 1.4300 | 1.4300 | 1.3650 | 1.3900 | 1.3900 | 359,403 |
| Feb 16, 2024 | 1.3900 | 1.4350 | 1.3800 | 1.4200 | 1.4200 | 383,617 |
| Feb 15, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 857,720 |
| Feb 14, 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3750 | 1.3750 | 82,360 |
| Feb 13, 2024 | 1.3500 | 1.3750 | 1.3400 | 1.3600 | 1.3600 | 111,404 |
| Feb 12, 2024 | 1.3550 | 1.3900 | 1.3550 | 1.3650 | 1.3650 | 76,813 |
| Feb 09, 2024 | 1.3650 | 1.4150 | 1.3650 | 1.4000 | 1.4000 | 56,679 |
| Feb 08, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 07, 2024 | 1.4000 | 1.4000 | 1.3550 | 1.4000 | 1.4000 | 2,140,978 |
| Feb 06, 2024 | 1.4450 | 1.4450 | 1.3500 | 1.4050 | 1.4050 | 399,922 |
| Feb 05, 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 397,494 |
| Feb 02, 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 1,677,175 |
| Feb 01, 2024 | 1.3600 | 1.3950 | 1.3550 | 1.3550 | 1.3550 | 1,761,993 |
| Jan 31, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 2,112,253 |
| Jan 30, 2024 | 1.3500 | 1.3850 | 1.3450 | 1.3800 | 1.3800 | 1,384,273 |
| Jan 29, 2024 | 1.3750 | 1.3750 | 1.3400 | 1.3600 | 1.3600 | 66,603 |
| Jan 25, 2024 | 1.3800 | 1.3800 | 1.3250 | 1.3350 | 1.3350 | 97,664 |
| Jan 24, 2024 | 1.3850 | 1.4050 | 1.3700 | 1.3850 | 1.3850 | 137,628 |
| Jan 23, 2024 | 1.4000 | 1.4150 | 1.3850 | 1.4050 | 1.4050 | 501,905 |
| Jan 22, 2024 | 1.3800 | 1.4000 | 1.3750 | 1.3950 | 1.3950 | 359,411 |
| Jan 19, 2024 | 1.3700 | 1.3750 | 1.3500 | 1.3750 | 1.3750 | 900,619 |
| Jan 18, 2024 | 1.3500 | 1.3600 | 1.2900 | 1.3600 | 1.3600 | 336,820 |
| Jan 17, 2024 | 1.3750 | 1.3800 | 1.3450 | 1.3600 | 1.3600 | 397,362 |
| Jan 16, 2024 | 1.3450 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 781,558 |
| Jan 15, 2024 | 1.3300 | 1.3400 | 1.3050 | 1.3400 | 1.3400 | 37,608 |
| Jan 12, 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 609,749 |
| Jan 11, 2024 | 1.2600 | 1.3050 | 1.2500 | 1.2900 | 1.2900 | 666,919 |
| Jan 10, 2024 | 1.2550 | 1.2800 | 1.2550 | 1.2750 | 1.2750 | 632,269 |
| Jan 09, 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 708,853 |
| Jan 08, 2024 | 1.1900 | 1.2250 | 1.1650 | 1.2200 | 1.2200 | 443,471 |
| Jan 05, 2024 | 1.1650 | 1.2250 | 1.1650 | 1.1950 | 1.1950 | 119,525 |
| Jan 04, 2024 | 1.1600 | 1.1950 | 1.1500 | 1.1950 | 1.1950 | 144,381 |
| Jan 03, 2024 | 1.1825 | 1.1950 | 1.1550 | 1.1700 | 1.1700 | 170,210 |
| Jan 02, 2024 | 1.2750 | 1.2750 | 1.1700 | 1.1700 | 1.1700 | 367,200 |
| Dec 29, 2023 | 1.1900 | 1.3050 | 1.1900 | 1.2700 | 1.2700 | 661,089 |
| Dec 28, 2023 | 1.1500 | 1.2050 | 1.1500 | 1.1950 | 1.1950 | 2,615,152 |
| Dec 27, 2023 | 1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 210,665 |
| Dec 22, 2023 | 1.1600 | 1.1600 | 1.0950 | 1.1400 | 1.1400 | 893,265 |
| Dec 21, 2023 | 1.1500 | 1.1650 | 1.1150 | 1.1650 | 1.1650 | 178,727 |
| Dec 20, 2023 | 1.1050 | 1.1650 | 1.1050 | 1.1600 | 1.1600 | 2,196,720 |
| Dec 19, 2023 | 1.1200 | 1.1250 | 1.1000 | 1.1250 | 1.1250 | 795,688 |
| Dec 18, 2023 | 1.1050 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 2,193,216 |
| Dec 15, 2023 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 532,328 |
| Dec 14, 2023 | 1.1200 | 1.1500 | 1.0950 | 1.1150 | 1.1150 | 393,734 |
| Dec 13, 2023 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 2,161,784 |
| Dec 12, 2023 | 1.1000 | 1.1100 | 1.0950 | 1.1050 | 1.1050 | 123,974 |
| Dec 11, 2023 | 1.1350 | 1.1350 | 1.0900 | 1.1000 | 1.1000 | 122,438 |
| Dec 08, 2023 | 1.2100 | 1.2100 | 1.1200 | 1.1350 | 1.1350 | 97,269 |
| Dec 07, 2023 | 1.2550 | 1.2550 | 1.2000 | 1.2500 | 1.2500 | 252,755 |
| Dec 06, 2023 | 1.1631 | 1.2007 | 1.1256 | 1.2007 | 1.2007 | 231,488 |
| Dec 05, 2023 | 1.1631 | 1.1631 | 1.1256 | 1.1631 | 1.1631 | 412,333 |
| Dec 04, 2023 | 1.1256 | 1.1631 | 1.1162 | 1.1631 | 1.1631 | 63,397 |
| Dec 01, 2023 | 1.1350 | 1.1631 | 1.1256 | 1.1631 | 1.1631 | 19,971 |
| Nov 30, 2023 | 1.1350 | 1.1584 | 1.1256 | 1.1538 | 1.1538 | 103,181 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.