Navigator Global Investments Limited (ASX:NGI)
Australia · Delayed Price · Currency is AUD 2.080
+0.030 (1.46%)
Apr 7, 2026, 4:10 PM AEST
ASX:NGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 2.09 | 2.13 | 2.05 | 2.08 | 2.08 | 1.46% | 133,410 |
| Apr 2, 2026 | 2.19 | 2.19 | 2.02 | 2.05 | 2.05 | -5.53% | 475,975 |
| Apr 1, 2026 | 2.14 | 2.21 | 2.14 | 2.17 | 2.17 | 2.36% | 393,196 |
| Mar 31, 2026 | 2.04 | 2.15 | 2.02 | 2.12 | 2.12 | 2.42% | 295,033 |
| Mar 30, 2026 | 2.13 | 2.13 | 2.00 | 2.07 | 2.07 | 1.47% | 520,122 |
| Mar 27, 2026 | 2.07 | 2.07 | 2.03 | 2.04 | 2.04 | -2.39% | 252,994 |
| Mar 26, 2026 | 2.16 | 2.16 | 2.08 | 2.09 | 2.09 | -1.88% | 308,124 |
| Mar 25, 2026 | 1.97 | 2.17 | 1.97 | 2.13 | 2.13 | 4.41% | 558,469 |
| Mar 24, 2026 | 2.05 | 2.05 | 1.97 | 2.04 | 2.04 | 2.00% | 802,492 |
| Mar 23, 2026 | 2.00 | 2.02 | 1.95 | 2.00 | 2.00 | -0.50% | 788,613 |
| Mar 20, 2026 | 2.03 | 2.04 | 2.00 | 2.01 | 2.01 | -1.95% | 1,454,817 |
| Mar 19, 2026 | 2.10 | 2.10 | 2.01 | 2.05 | 2.05 | -1.91% | 323,360 |
| Mar 18, 2026 | 2.04 | 2.13 | 2.04 | 2.09 | 2.09 | 1.46% | 540,606 |
| Mar 17, 2026 | 2.01 | 2.13 | 2.01 | 2.06 | 2.06 | -2.37% | 192,284 |
| Mar 16, 2026 | 2.10 | 2.16 | 2.04 | 2.11 | 2.11 | -0.47% | 1,215,295 |
| Mar 13, 2026 | 2.19 | 2.19 | 2.10 | 2.12 | 2.12 | -4.07% | 453,132 |
| Mar 12, 2026 | 2.26 | 2.26 | 2.13 | 2.21 | 2.21 | -1.78% | 672,744 |
| Mar 11, 2026 | 2.19 | 2.27 | 2.18 | 2.25 | 2.25 | 1.81% | 1,384,129 |
| Mar 10, 2026 | 2.32 | 2.32 | 2.20 | 2.21 | 2.21 | -3.91% | 1,021,241 |
| Mar 9, 2026 | 2.30 | 2.34 | 2.19 | 2.30 | 2.30 | -3.77% | 1,345,299 |
| Mar 6, 2026 | 2.35 | 2.40 | 2.35 | 2.39 | 2.39 | -0.42% | 434,531 |
| Mar 5, 2026 | 2.31 | 2.41 | 2.31 | 2.40 | 2.40 | 3.00% | 504,654 |
| Mar 4, 2026 | 2.39 | 2.40 | 2.32 | 2.33 | 2.33 | -2.51% | 1,750,745 |
| Mar 3, 2026 | 2.45 | 2.49 | 2.36 | 2.39 | 2.39 | -2.05% | 5,531,561 |
| Mar 2, 2026 | 2.50 | 2.55 | 2.44 | 2.44 | 2.44 | -3.56% | 987,166 |
| Feb 27, 2026 | 2.55 | 2.60 | 2.52 | 2.53 | 2.53 | - | 2,448,870 |
| Feb 26, 2026 | 2.50 | 2.57 | 2.50 | 2.53 | 2.53 | 0.40% | 787,879 |
| Feb 25, 2026 | 2.65 | 2.69 | 2.51 | 2.52 | 2.52 | -4.91% | 589,689 |
| Feb 24, 2026 | 2.75 | 2.75 | 2.60 | 2.65 | 2.65 | -5.36% | 1,265,356 |
| Feb 23, 2026 | 2.98 | 2.99 | 2.59 | 2.80 | 2.80 | -7.28% | 2,474,091 |
| Feb 20, 2026 | 3.02 | 3.07 | 2.98 | 3.02 | 3.02 | -2.27% | 593,935 |
| Feb 19, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 2.32% | 113,866 |
| Feb 18, 2026 | 3.03 | 3.06 | 3.00 | 3.02 | 3.02 | 1.00% | 709,369 |
| Feb 17, 2026 | 2.89 | 3.03 | 2.86 | 2.99 | 2.99 | 1.36% | 455,206 |
| Feb 16, 2026 | 2.89 | 2.97 | 2.86 | 2.95 | 2.95 | 1.72% | 586,320 |
| Feb 13, 2026 | 2.97 | 2.97 | 2.89 | 2.90 | 2.90 | -2.68% | 171,902 |
| Feb 12, 2026 | 3.10 | 3.10 | 2.96 | 2.98 | 2.98 | -3.56% | 1,115,433 |
| Feb 11, 2026 | 2.95 | 3.10 | 2.95 | 3.09 | 3.09 | 0.32% | 484,798 |
| Feb 10, 2026 | 3.00 | 3.10 | 2.90 | 3.08 | 3.08 | 3.01% | 1,789,343 |
| Feb 9, 2026 | 2.95 | 3.01 | 2.92 | 2.99 | 2.99 | 1.36% | 2,319,671 |
| Feb 6, 2026 | 3.03 | 3.03 | 2.90 | 2.95 | 2.95 | -4.22% | 860,305 |
| Feb 5, 2026 | 3.19 | 3.19 | 3.02 | 3.08 | 3.08 | -3.14% | 423,586 |
| Feb 4, 2026 | 3.23 | 3.27 | 3.13 | 3.18 | 3.18 | -1.85% | 642,650 |
| Feb 3, 2026 | 3.25 | 3.28 | 3.20 | 3.24 | 3.24 | 0.31% | 273,213 |
| Feb 2, 2026 | 3.10 | 3.23 | 3.05 | 3.23 | 3.23 | 1.89% | 430,722 |
| 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 |