Navigator Global Investments Limited (ASX:NGI)
Australia · Delayed Price · Currency is AUD 3.230
+0.060 (1.89%)
At close: Feb 2, 2026
ASX:NGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.11 | 3.19 | 3.08 | 3.17 | 3.17 | 1.93% | 595,066 |
| Jan 29, 2026 | 3.17 | 3.17 | 3.04 | 3.11 | 3.11 | -2.20% | 264,530 |
| Jan 28, 2026 | 3.18 | 3.22 | 3.11 | 3.18 | 3.18 | -0.31% | 900,316 |
| Jan 27, 2026 | 3.23 | 3.25 | 3.15 | 3.19 | 3.19 | -1.24% | 2,853,684 |
| Jan 23, 2026 | 3.17 | 3.23 | 3.16 | 3.23 | 3.23 | 1.89% | 1,154,762 |
| Jan 22, 2026 | 3.17 | 3.19 | 3.10 | 3.17 | 3.17 | - | 552,153 |
| Jan 21, 2026 | 3.25 | 3.25 | 2.90 | 3.17 | 3.17 | -1.55% | 986,261 |
| Jan 20, 2026 | 3.31 | 3.34 | 3.16 | 3.22 | 3.22 | -0.92% | 966,822 |
| Jan 19, 2026 | 3.14 | 3.30 | 3.14 | 3.25 | 3.25 | 4.17% | 759,195 |
| Jan 16, 2026 | 3.00 | 3.17 | 3.00 | 3.12 | 3.12 | 3.31% | 751,535 |
| Jan 15, 2026 | 2.98 | 3.02 | 2.92 | 3.02 | 3.02 | 3.07% | 337,962 |
| Jan 14, 2026 | 2.95 | 2.98 | 2.89 | 2.93 | 2.93 | -1.68% | 316,875 |
| Jan 13, 2026 | 2.93 | 3.00 | 2.93 | 2.98 | 2.98 | 0.68% | 361,347 |
| Jan 12, 2026 | 2.95 | 2.98 | 2.92 | 2.96 | 2.96 | 0.34% | 470,888 |
| Jan 9, 2026 | 3.03 | 3.03 | 2.89 | 2.95 | 2.95 | -1.67% | 326,468 |
| Jan 8, 2026 | 3.02 | 3.04 | 2.95 | 3.00 | 3.00 | - | 427,578 |
| Jan 7, 2026 | 2.97 | 3.05 | 2.96 | 3.00 | 3.00 | 1.01% | 557,947 |
| Jan 6, 2026 | 2.83 | 3.00 | 2.80 | 2.97 | 2.97 | 4.95% | 670,315 |
| Jan 5, 2026 | 2.99 | 3.00 | 2.82 | 2.83 | 2.83 | -5.03% | 315,787 |
| Jan 2, 2026 | 2.95 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 97,850 |
| Dec 31, 2025 | 2.95 | 2.98 | 2.94 | 2.96 | 2.96 | 0.34% | 95,700 |
| Dec 30, 2025 | 2.93 | 2.97 | 2.91 | 2.95 | 2.95 | 1.03% | 154,561 |
| Dec 29, 2025 | 3.03 | 3.03 | 2.90 | 2.92 | 2.92 | -2.01% | 254,802 |
| Dec 24, 2025 | 3.01 | 3.01 | 2.92 | 2.98 | 2.98 | -0.67% | 185,994 |
| Dec 23, 2025 | 2.95 | 3.01 | 2.93 | 3.00 | 3.00 | 1.35% | 315,375 |
| Dec 22, 2025 | 2.98 | 2.98 | 2.92 | 2.96 | 2.96 | - | 148,610 |
| Dec 19, 2025 | 2.90 | 2.97 | 2.90 | 2.96 | 2.96 | 0.68% | 476,160 |
| Dec 18, 2025 | 2.89 | 2.94 | 2.85 | 2.94 | 2.94 | 1.38% | 386,390 |
| Dec 17, 2025 | 2.90 | 2.93 | 2.86 | 2.90 | 2.90 | -0.68% | 79,571 |
| Dec 16, 2025 | 2.99 | 2.99 | 2.90 | 2.92 | 2.92 | 0.34% | 612,763 |
| Dec 15, 2025 | 2.90 | 2.97 | 2.85 | 2.91 | 2.91 | -1.02% | 922,164 |
| Dec 12, 2025 | 2.92 | 2.98 | 2.84 | 2.94 | 2.94 | 3.89% | 362,070 |
| Dec 11, 2025 | 2.80 | 2.96 | 2.76 | 2.83 | 2.83 | - | 992,722 |
| Dec 10, 2025 | 2.85 | 2.86 | 2.82 | 2.83 | 2.83 | -0.70% | 3,982,337 |
| Dec 9, 2025 | 2.85 | 2.87 | 2.82 | 2.85 | 2.85 | 0.35% | 181,579 |
| Dec 8, 2025 | 2.80 | 2.90 | 2.76 | 2.84 | 2.84 | 0.71% | 1,356,425 |
| Dec 5, 2025 | 2.83 | 2.84 | 2.77 | 2.82 | 2.82 | -0.70% | 1,144,355 |
| Dec 4, 2025 | 2.89 | 2.91 | 2.82 | 2.84 | 2.84 | -1.39% | 336,937 |
| Dec 3, 2025 | 2.82 | 2.90 | 2.80 | 2.88 | 2.88 | 2.49% | 217,646 |
| Dec 2, 2025 | 2.84 | 2.85 | 2.80 | 2.81 | 2.81 | -0.35% | 533,558 |
| Dec 1, 2025 | 2.92 | 2.97 | 2.82 | 2.82 | 2.82 | -2.42% | 390,835 |
| Nov 28, 2025 | 2.97 | 2.97 | 2.88 | 2.89 | 2.89 | -1.03% | 173,618 |
| Nov 27, 2025 | 2.96 | 2.99 | 2.91 | 2.92 | 2.92 | -0.68% | 437,952 |
| Nov 26, 2025 | 2.92 | 2.97 | 2.91 | 2.94 | 2.94 | 0.68% | 863,602 |
| Nov 25, 2025 | 2.94 | 2.96 | 2.91 | 2.92 | 2.92 | -0.68% | 1,400,335 |
| Nov 24, 2025 | 2.92 | 2.99 | 2.89 | 2.94 | 2.94 | - | 425,357 |
| Nov 21, 2025 | 2.94 | 2.95 | 2.88 | 2.94 | 2.94 | -1.34% | 132,418 |
| Nov 20, 2025 | 2.89 | 2.98 | 2.89 | 2.98 | 2.98 | 3.11% | 1,487,933 |
| Nov 19, 2025 | 2.87 | 2.92 | 2.86 | 2.89 | 2.89 | 0.70% | 181,992 |
| Nov 18, 2025 | 3.00 | 3.01 | 2.87 | 2.87 | 2.87 | -4.65% | 413,737 |