Navigator Global Investments Limited (ASX:NGI)
Australia · Delayed Price · Currency is AUD 1.910
-0.005 (-0.26%)
Aug 1, 2025, 4:10 PM AEST
ASX:NGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.92 | 1.92 | 1.85 | 1.91 | 1.91 | -0.52% | 439,672 |
| Jul 31, 2025 | 1.90 | 1.93 | 1.88 | 1.92 | 1.92 | 1.59% | 413,981 |
| Jul 30, 2025 | 1.89 | 1.90 | 1.85 | 1.89 | 1.89 | 1.61% | 384,565 |
| Jul 29, 2025 | 1.82 | 1.88 | 1.82 | 1.86 | 1.86 | 1.09% | 210,849 |
| Jul 28, 2025 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | 1.10% | 135,976 |
| Jul 25, 2025 | 1.81 | 1.88 | 1.80 | 1.82 | 1.82 | 0.55% | 257,750 |
| Jul 24, 2025 | 1.80 | 1.85 | 1.77 | 1.81 | 1.81 | 0.56% | 124,376 |
| Jul 23, 2025 | 1.86 | 1.86 | 1.79 | 1.80 | 1.80 | -2.17% | 103,386 |
| Jul 22, 2025 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | 1.66% | 80,737 |
| Jul 21, 2025 | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -1.09% | 161,560 |
| Jul 18, 2025 | 1.74 | 1.85 | 1.74 | 1.83 | 1.83 | 5.78% | 251,643 |
| Jul 17, 2025 | 1.72 | 1.76 | 1.71 | 1.73 | 1.73 | 0.58% | 128,254 |
| Jul 16, 2025 | 1.71 | 1.74 | 1.68 | 1.72 | 1.72 | 1.18% | 446,809 |
| Jul 15, 2025 | 1.69 | 1.74 | 1.67 | 1.70 | 1.70 | 2.41% | 362,056 |
| Jul 14, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | - | 107,265 |
| Jul 11, 2025 | 1.70 | 1.73 | 1.66 | 1.66 | 1.66 | -1.78% | 134,688 |
| Jul 10, 2025 | 1.71 | 1.74 | 1.69 | 1.69 | 1.69 | -1.17% | 110,006 |
| Jul 9, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.16% | 70,026 |
| Jul 8, 2025 | 1.73 | 1.77 | 1.73 | 1.73 | 1.73 | - | 279,316 |
| Jul 7, 2025 | 1.77 | 1.79 | 1.73 | 1.73 | 1.73 | -2.26% | 318,295 |
| Jul 4, 2025 | 1.73 | 1.80 | 1.73 | 1.77 | 1.77 | 3.51% | 502,143 |
| Jul 3, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 4,825,604 |
| Jul 2, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 1,358,754 |
| Jul 1, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | - | 262,651 |
| Jun 30, 2025 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | - | 67,886 |
| Jun 27, 2025 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 2.41% | 784,839 |
| Jun 26, 2025 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 108,353 |
| Jun 25, 2025 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 660,110 |
| Jun 24, 2025 | 1.57 | 1.64 | 1.56 | 1.64 | 1.64 | 5.13% | 274,909 |
| Jun 23, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 460,776 |
| Jun 20, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 123,448 |
| Jun 19, 2025 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | 1.29% | 380,071 |
| Jun 18, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 280,762 |
| Jun 17, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 466,501 |
| Jun 16, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 783,518 |
| Jun 13, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 146,229 |
| Jun 12, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 119,890 |
| Jun 11, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 306,827 |
| Jun 10, 2025 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | - | 303,017 |
| Jun 6, 2025 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | - | 457,773 |
| Jun 5, 2025 | 1.67 | 1.67 | 1.58 | 1.59 | 1.59 | -4.79% | 830,496 |
| Jun 4, 2025 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 1.83% | 112,369 |
| Jun 3, 2025 | 1.59 | 1.65 | 1.56 | 1.64 | 1.64 | 3.80% | 323,257 |
| Jun 2, 2025 | 1.63 | 1.64 | 1.56 | 1.58 | 1.58 | -3.66% | 259,471 |
| May 30, 2025 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | -1.20% | 216,443 |
| May 29, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 338,306 |
| May 28, 2025 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 232,363 |
| May 27, 2025 | 1.70 | 1.72 | 1.65 | 1.72 | 1.72 | 0.58% | 459,015 |
| May 26, 2025 | 1.72 | 1.73 | 1.67 | 1.71 | 1.71 | 1.18% | 102,121 |
| May 23, 2025 | 1.74 | 1.75 | 1.67 | 1.69 | 1.69 | -2.31% | 138,281 |