ASX - Delayed Quote AUD

Navigator Global Investments Limited (NGI.AX)

1.6850
-0.0400
(-2.32%)
At close: May 23 at 4:10:55 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.73501.74501.67001.68501.6850138,281
May 22, 20251.66001.74501.66001.72501.7250128,364
May 21, 20251.79501.81001.70001.70001.7000315,313
May 20, 20251.80001.83501.78501.79501.7950166,934
May 19, 20251.79001.82001.75501.80001.8000303,183
May 16, 20251.77001.79001.70501.78001.7800244,995
May 15, 20251.82001.83501.71001.74501.7450529,910
May 14, 20251.64501.66501.62001.65001.6500108,414
May 13, 20251.61501.70001.61001.67001.6700299,523
May 12, 20251.52001.57001.45501.56001.56001,514,227
May 9, 20251.58001.58001.48501.51501.5150284,442
May 8, 20251.57501.57501.49001.54001.5400599,007
May 7, 20251.56501.60751.52501.56001.56002,095,690
May 6, 20251.56001.58001.50001.55001.5500564,617
May 5, 20251.64001.64001.53001.56501.5650296,830
May 2, 20251.66001.67501.63001.65001.6500228,650
May 1, 20251.76501.76501.68001.68001.6800163,545
Apr 30, 20251.71501.75751.69751.75001.7500604,983
Apr 29, 20251.74501.74501.70001.72501.7250338,627
Apr 28, 20251.68001.71501.66501.71501.7150356,313
Apr 24, 20251.70001.72001.68501.70001.7000150,612
Apr 23, 20251.69501.72001.65001.70001.7000140,813
Apr 22, 20251.72001.72001.65501.68001.680086,714
Apr 17, 20251.75001.77501.71001.76001.7600352,870
Apr 16, 20251.73001.75501.70501.73001.7300110,731
Apr 15, 20251.67001.72501.62501.72001.720049,947
Apr 14, 20251.69001.72501.64501.68501.6850106,559
Apr 11, 20251.72501.72501.62001.66001.6600129,875
Apr 10, 20251.69001.71001.64501.68001.6800133,309
Apr 9, 20251.61501.63501.53001.55001.5500158,155
Apr 8, 20251.60001.65501.60001.62001.6200138,412
Apr 7, 20251.61001.63751.45001.61001.6100345,801
Apr 4, 20251.76001.79001.69001.73501.7350561,932
Apr 3, 20251.86501.87001.77001.81001.810071,861
Apr 2, 20251.82251.87001.81001.87001.870048,077
Apr 1, 20251.85001.85501.79501.80001.8000195,443
Mar 31, 20251.81001.87501.81001.84501.84501,227,630
Mar 28, 20251.81001.87001.80001.84001.840087,895
Mar 27, 20251.80001.83501.80001.80001.800063,569
Mar 26, 20251.85501.88501.78501.84001.84001,635,328
Mar 25, 20251.80501.84001.77501.81001.8100460,262
Mar 24, 20251.85001.85501.76501.80501.8050179,886
Mar 21, 20251.84001.89501.79501.86001.8600222,028
Mar 20, 20251.83001.84501.70001.80001.8000101,683
Mar 19, 20251.80751.85001.80001.82001.820040,125
Mar 18, 20251.85001.85001.73501.82001.820059,231
Mar 17, 20251.86001.86001.70001.80501.8050155,687
Mar 14, 20251.81501.81501.70001.76001.760049,057
Mar 13, 20251.83001.83001.71001.77501.7750232,068
Mar 12, 20251.85001.89501.75501.81501.8150206,502
Mar 11, 20251.94001.94501.85751.88001.8800367,840
Mar 10, 20251.93501.97501.89501.90501.9050205,346
Mar 7, 20251.80501.92001.80001.90501.9050653,845
Mar 6, 20251.89001.94001.83001.84001.840037,086
Mar 5, 20251.91001.91001.84501.89501.8950445,827
Mar 4, 20251.92501.92501.85001.91001.9100130,114
Mar 3, 20251.94001.97001.88001.91501.9150105,663
Feb 28, 20252.05002.05001.98001.99001.9900508,959
Feb 27, 20251.97502.00001.96002.00002.0000255,567
Feb 26, 20251.92501.97501.92501.96001.96005,270,700
Feb 25, 20251.96001.97001.92501.97001.9700289,004
Feb 24, 20251.94001.97501.90501.97501.9750328,561
Feb 21, 20251.95001.95001.89501.94001.9400268,152
Feb 20, 20251.89001.95001.82001.91001.9100415,342
Feb 19, 20251.75001.95001.75001.90001.90001,687,033
Feb 18, 20251.69001.70001.61001.64501.645029,760
Feb 17, 20251.70001.70001.67001.69001.690079,493
Feb 14, 20251.60501.69001.60501.65001.6500292,238
Feb 13, 20251.59501.67001.58501.67001.6700134,772
Feb 12, 20251.56501.60001.56501.60001.6000239,138
Feb 11, 20251.58001.59001.56001.58001.5800154,075
Feb 10, 20251.60001.60001.55501.57001.5700109,096
Feb 7, 20251.60001.61501.58001.60001.600098,745
Feb 6, 20251.64001.64001.58001.58001.580037,142
Feb 5, 20251.59001.65501.59001.60501.6050117,051
Feb 4, 20251.59751.61001.56001.57501.5750126,778
Feb 3, 20251.59001.60501.55001.60501.605075,867
Jan 31, 20251.61501.62001.59001.59001.590064,614
Jan 30, 20251.62751.64501.59001.62001.620027,268
Jan 29, 20251.62501.64001.58501.60501.605098,112
Jan 28, 20251.66001.67001.55001.55001.550069,933
Jan 24, 20251.62501.65001.61501.62501.625055,093
Jan 23, 20251.57001.65001.57001.61501.6150119,099
Jan 22, 20251.64501.66001.60001.60001.6000102,946
Jan 21, 20251.65001.66001.64501.65001.650060,011
Jan 20, 20251.61001.66501.60001.65001.6500394,230
Jan 17, 20251.68001.68001.65001.65001.650041,646
Jan 16, 20251.66001.69501.65001.65001.6500105,222
Jan 15, 20251.54501.68001.54001.66001.6600289,491
Jan 14, 20251.53001.58001.52001.54001.540092,471
Jan 13, 20251.56501.57001.51501.52501.5250211,172
Jan 10, 20251.60501.60501.55001.59001.5900220,460
Jan 9, 20251.60001.65001.56001.61501.6150256,910
Jan 8, 20251.62001.63501.60001.61001.610083,250
Jan 7, 20251.70001.70501.61501.62501.6250121,701
Jan 6, 20251.71501.71501.67001.68001.680031,751
Jan 3, 20251.66501.74001.66501.71001.7100285,148
Jan 2, 20251.71001.71001.63501.66501.6650165,814
Dec 31, 20241.73501.77001.69501.72001.7200297,901
Dec 30, 20241.70001.77501.69501.74501.7450327,793
Dec 27, 20241.68001.71001.66001.70001.7000218,583
Dec 24, 20241.65001.68001.63501.68001.680055,666
Dec 23, 20241.59001.64001.57001.62501.6250101,429
Dec 20, 20241.55001.60501.53501.59001.590065,048
Dec 19, 20241.56001.60001.52501.57501.5750228,000
Dec 18, 20241.56001.60501.56001.56501.5650127,775
Dec 17, 20241.64501.65001.56501.59001.5900331,576
Dec 16, 20241.60001.65001.57001.61001.6100165,340
Dec 13, 20241.58001.61501.55501.60001.6000178,843
Dec 12, 20241.60001.62501.54001.58001.5800142,957
Dec 11, 20241.68501.70001.60001.60501.6050145,768
Dec 10, 20241.60001.69501.60001.69501.6950843,613
Dec 9, 20241.59501.66001.59501.62501.625097,317
Dec 6, 20241.62001.63251.59001.59501.5950159,274
Dec 5, 20241.61501.65001.61001.62001.6200170,889
Dec 4, 20241.63501.66001.60501.61001.6100167,761
Dec 3, 20241.66501.66501.63001.63001.630089,999
Dec 2, 20241.69001.69001.64001.65001.650060,793
Nov 29, 20241.68001.71751.68001.69001.6900210,748
Nov 28, 20241.64751.69001.64751.68501.685053,225
Nov 27, 20241.69001.70501.62001.64001.6400192,183
Nov 26, 20241.66001.74001.63001.69501.6950231,044
Nov 25, 20241.65501.67501.62001.66001.6600402,109
Nov 22, 20241.67001.70001.65001.65001.6500197,511
Nov 21, 20241.69501.69501.64001.65001.6500163,402
Nov 20, 20241.65501.68501.64001.68501.68502,024,417
Nov 19, 20241.66501.69501.64501.66001.6600297,105
Nov 18, 20241.68501.68501.66001.66001.660034,425
Nov 15, 20241.64001.71251.63001.68501.6850384,697
Nov 14, 20241.64501.66501.61001.61001.6100446,068
Nov 13, 20241.56001.65001.51001.64501.6450283,134
Nov 12, 20241.59501.67001.55001.66501.6650198,826
Nov 11, 20241.66001.66001.59501.60001.6000213,402
Nov 8, 20241.66001.66501.64001.66001.660054,529
Nov 7, 20241.66001.68001.64501.66001.6600100,004
Nov 6, 20241.63001.65501.60001.64501.645094,274
Nov 5, 20241.65501.66751.62001.63001.6300143,153
Nov 4, 20241.67001.67501.65501.67001.6700559,184
Nov 1, 20241.69501.70001.66501.66501.665049,416
Oct 31, 20241.68501.72001.66501.72001.7200212,845
Oct 30, 20241.71501.71501.64001.69001.690085,416
Oct 29, 20241.65501.73001.65501.73001.730058,090
Oct 28, 20241.67501.70001.63001.65501.6550141,403
Oct 25, 20241.69001.70001.65001.68501.6850104,203
Oct 24, 20241.74001.74001.68001.68001.6800255,964
Oct 23, 20241.71001.75001.70501.72001.7200228,927
Oct 22, 20241.72001.73501.70001.70001.700049,713
Oct 21, 20241.70001.76501.70001.72001.720059,836
Oct 18, 20241.73501.75501.71001.71001.7100711,952
Oct 17, 20241.77001.77001.73501.74001.740024,762
Oct 16, 20241.74001.77501.74001.76501.765081,888
Oct 15, 20241.80001.83001.73501.79001.7900137,556
Oct 14, 20241.77001.79501.76501.79001.7900104,083
Oct 11, 20241.75001.77501.75001.76501.765050,544
Oct 10, 20241.76001.78501.74501.75501.755048,816
Oct 9, 20241.68001.77001.68001.76001.7600157,546
Oct 8, 20241.72251.72501.69001.70001.7000502,005
Oct 7, 20241.72751.72751.69001.71001.710052,529
Oct 4, 20241.70501.71501.65001.70001.7000206,421
Oct 3, 20241.71001.72001.68001.70501.7050231,894
Oct 2, 20241.71001.71501.68001.69501.6950148,278
Oct 1, 20241.74001.74501.69001.69001.6900129,106
Sep 30, 20241.77001.77001.71001.74001.7400330,773
Sep 27, 20241.71501.75501.67001.75001.7500326,823
Sep 26, 20241.69001.73501.68501.70001.7000333,474
Sep 25, 20241.67501.68501.60001.68001.6800249,290
Sep 24, 20241.60501.67501.60501.66001.6600244,876
Sep 23, 20241.60501.62001.56501.61501.61502,210,417
Sep 20, 20241.61001.63751.60501.60501.6050520,456
Sep 19, 20241.62001.63501.60001.61001.6100126,169
Sep 18, 20241.60501.64001.58001.62001.6200598,094
Sep 17, 20241.65001.65501.60501.62501.6250365,092
Sep 16, 20241.65501.69001.63501.65001.650093,207
Sep 13, 20241.61001.72001.61001.70001.7000233,591
Sep 12, 2024 0.04463 Dividend
Sep 12, 20241.75001.78501.60001.68001.6800115,605
Sep 11, 20241.72501.72501.68001.69501.650448,047
Sep 10, 20241.73001.73001.65501.67501.6309259,389
Sep 9, 20241.70001.73001.68501.73001.684478,495
Sep 6, 20241.74501.74501.70001.72501.6796120,099
Sep 5, 20241.70001.73501.67751.71501.6698180,943
Sep 4, 20241.72001.73001.68001.69001.645566,326
Sep 3, 20241.76501.77001.73501.74501.6991156,957
Sep 2, 20241.81001.81001.72501.74001.6942161,815
Aug 30, 20241.66001.82001.66001.80501.7575368,739
Aug 29, 20241.70001.74501.70001.71501.6698179,296
Aug 28, 20241.80001.80001.70751.71001.6650175,782
Aug 27, 20241.83501.85001.76001.77501.7283555,660
Aug 26, 20241.72001.81501.72001.81001.7623317,678
Aug 23, 20241.70001.73001.68001.72001.6747726,984
Aug 22, 20241.70001.76501.70001.71001.6650119,994
Aug 21, 20241.72001.72001.69501.71001.6650178,601
Aug 20, 20241.74001.75501.69001.72001.6747319,107
Aug 19, 20241.79001.79001.74001.77501.7283187,789
Aug 16, 20241.72501.79501.72501.74501.6991135,539
Aug 15, 20241.82001.82001.68001.72501.6796232,668
Aug 14, 20241.72001.85001.71501.82001.77215,092,043
Aug 13, 20241.66001.68501.64001.68001.6358638,093
Aug 12, 20241.67001.69001.64001.66001.6163249,384
Aug 9, 20241.67001.68501.63251.68501.6406147,060
Aug 8, 20241.70001.71501.66501.69001.6455438,781
Aug 7, 20241.70501.73501.68501.71001.6650264,567
Aug 6, 20241.62001.73501.60001.71001.6650556,472
Aug 5, 20241.75001.75001.67001.67001.6260347,796
Aug 2, 20241.82501.83001.76501.78001.7331611,068
Aug 1, 20241.90001.90001.84001.84501.79642,561,819
Jul 31, 20241.87001.90501.84501.88501.83541,960,539
Jul 30, 20241.89001.89001.84501.86501.8159151,315
Jul 29, 20241.83001.89001.83001.86001.81101,278,389
Jul 26, 20241.86001.86001.83001.86001.8110262,171
Jul 25, 20241.87501.87501.83001.85001.801367,162
Jul 24, 20241.85001.90501.85001.88001.8305423,342
Jul 23, 20241.90001.95251.85501.87501.8256487,211
Jul 22, 20241.95501.95501.88001.90001.8500522,739
Jul 19, 20241.91002.02501.91001.98001.9279461,833
Jul 18, 20241.89002.00001.89001.95001.8987834,346
Jul 17, 20241.96501.97001.90001.90001.8500569,497
Jul 16, 20241.95001.99001.93501.96501.9133148,742
Jul 15, 20242.03002.03001.96001.99501.9425309,159
Jul 12, 20242.01002.03001.99502.01001.9571803,818
Jul 11, 20241.98001.99501.94501.99501.9425963,475
Jul 10, 20241.97501.99001.95501.98001.92791,189,309
Jul 9, 20241.96502.00001.94251.98501.93271,816,346
Jul 8, 20241.95001.97001.94001.95501.9035433,963
Jul 5, 20241.96501.96501.92501.96001.9084266,961
Jul 4, 20241.92501.96001.90001.94501.8938384,696
Jul 3, 20241.85001.96001.83501.93001.8792492,566
Jul 2, 20241.96501.96501.86501.88501.8354291,813
Jul 1, 20242.03002.05001.96501.96501.9133123,141
Jun 28, 20242.05002.05002.00002.03001.9765436,656
Jun 27, 20242.04002.04502.02002.04001.9863127,972
Jun 26, 20242.00002.04002.00002.04001.9863331,098
Jun 25, 20242.03002.03002.01002.01001.95711,105,715
Jun 24, 20242.02002.05002.01002.03001.9765136,296
Jun 21, 20242.03002.05002.00002.04001.9863154,328
Jun 20, 20242.05002.05002.01002.03001.9765376,066
Jun 19, 20242.06002.06002.03002.05001.9960158,283
Jun 18, 20242.05002.05502.02002.05001.99601,163,165
Jun 17, 20242.04002.05002.01002.04001.9863190,167
Jun 14, 20242.04002.04001.96002.01001.9571164,220
Jun 13, 20242.11002.14002.00002.03001.9765442,110
Jun 12, 20242.04002.07002.01002.05001.9960319,528
Jun 11, 20242.04002.06001.99502.05001.9960152,891
Jun 7, 20242.04002.07002.02002.04001.9863151,350
Jun 6, 20242.08002.11002.04002.05001.99605,658,870
Jun 5, 20242.08002.11002.03002.11002.0544649,495
Jun 4, 20242.07002.14002.01002.10002.0447617,082
Jun 3, 20242.08002.20002.08002.10002.04471,226,472
May 31, 20241.80001.85001.79001.85001.8013514,848
May 30, 20241.75001.80001.75001.78501.7380238,929
May 29, 20241.78501.79001.76001.76001.7137162,108
May 28, 20241.82001.83001.78501.78501.7380130,761
May 27, 20241.80501.84001.80001.84001.7916302,107
May 24, 20241.79501.80501.77001.80001.7526126,997
May 23, 20241.78001.79001.77001.78001.733163,358

Related Tickers

QAL.AX Qualitas Limited
2.8100
-1.40%
 
QRI.AX Qualitas Real Estate Income Fund
1.6200
-0.61%
 
HCF.AX H&G High Conviction Limited
0.0310
0.00%
 
TCF.AX 360 Capital Mortgage REIT
6.01
-0.66%
 
TGP.AX 360 Capital Group Limited
0.6500
0.00%
 
WAA.AX WAM Active Limited
0.8200
+0.61%
 
PE1.AX Pengana Private Equity Trust
1.2000
+6.19%
 
IPC.AX Imperial Pacific Limited
1.6800
0.00%
 
WAG.AX The Australian Wealth Advisors Group Limited
0.3200
0.00%
 
SNC.AX Sandon Capital Investments Limited
0.8050
-1.23%