Navigator Global Investments Limited (ASX:NGI)
Australia · Delayed Price · Currency is AUD 2.140
+0.050 (2.39%)
Aug 29, 2025, 4:10 PM AEST
ASX:NGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.09 | 2.18 | 2.09 | 2.14 | 2.14 | 2.39% | 1,329,481 |
| Aug 28, 2025 | 2.18 | 2.19 | 2.08 | 2.09 | 2.09 | -3.69% | 3,320,678 |
| Aug 27, 2025 | 2.28 | 2.28 | 2.15 | 2.17 | 2.17 | -4.82% | 357,113 |
| Aug 26, 2025 | 2.32 | 2.33 | 2.19 | 2.28 | 2.28 | -2.98% | 3,138,237 |
| Aug 25, 2025 | 2.22 | 2.42 | 2.22 | 2.35 | 2.35 | 8.29% | 2,643,603 |
| Aug 22, 2025 | 2.24 | 2.24 | 2.17 | 2.17 | 2.17 | -2.25% | 908,873 |
| Aug 21, 2025 | 2.14 | 2.23 | 2.10 | 2.22 | 2.22 | 3.74% | 878,316 |
| Aug 20, 2025 | 2.18 | 2.18 | 2.10 | 2.14 | 2.14 | -1.83% | 455,897 |
| Aug 19, 2025 | 2.08 | 2.20 | 2.03 | 2.18 | 2.18 | 5.31% | 1,698,017 |
| Aug 18, 2025 | 2.05 | 2.08 | 2.02 | 2.07 | 2.07 | 0.98% | 3,100,811 |
| Aug 15, 2025 | 1.96 | 2.05 | 1.93 | 2.05 | 2.05 | 4.06% | 6,078,371 |
| Aug 14, 2025 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 838,672 |
| Aug 13, 2025 | 1.98 | 2.01 | 1.95 | 1.98 | 1.98 | 0.51% | 586,905 |
| Aug 12, 2025 | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | 0.51% | 184,097 |
| Aug 11, 2025 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | - | 112,679 |
| Aug 8, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 235,136 |
| Aug 7, 2025 | 1.97 | 2.01 | 1.94 | 2.00 | 2.00 | 1.52% | 4,987,439 |
| Aug 6, 2025 | 1.95 | 2.03 | 1.94 | 1.97 | 1.97 | 1.55% | 1,290,181 |
| Aug 5, 2025 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | - | 557,456 |
| Aug 4, 2025 | 1.89 | 1.95 | 1.89 | 1.94 | 1.94 | 1.57% | 595,844 |
| Aug 1, 2025 | 1.92 | 1.92 | 1.85 | 1.91 | 1.91 | -0.52% | 462,444 |
| 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 |