Skip to main content
Navigator Global Investments Limited (ASX:NGI)
Australia flag Australia · Delayed Price · Currency is AUD
2.820
-0.020 (-0.70%)
At close: Dec 5, 2025

ASX:NGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.832.842.772.822.82-0.70%1,144,355
Dec 4, 20252.892.912.822.842.84-1.39%336,937
Dec 3, 20252.822.902.802.882.882.49%217,646
Dec 2, 20252.842.852.802.812.81-0.35%533,558
Dec 1, 20252.922.972.822.822.82-2.42%390,835
Nov 28, 20252.972.972.882.892.89-1.03%173,618
Nov 27, 20252.962.992.912.922.92-0.68%437,952
Nov 26, 20252.922.972.912.942.940.68%863,602
Nov 25, 20252.942.962.912.922.92-0.68%1,400,335
Nov 24, 20252.922.992.892.942.94-425,357
Nov 21, 20252.942.952.882.942.94-1.34%132,418
Nov 20, 20252.892.982.892.982.983.11%1,487,933
Nov 19, 20252.872.922.862.892.890.70%181,992
Nov 18, 20253.003.012.872.872.87-4.65%413,737
Nov 17, 20252.953.032.913.013.012.03%378,035
Nov 14, 20253.033.032.902.952.95-3.28%312,749
Nov 13, 20252.963.082.963.053.055.17%6,882,334
Nov 12, 20252.993.022.892.902.90-3.33%853,450
Nov 11, 20252.903.012.903.003.004.17%1,247,428
Nov 10, 20252.832.892.772.882.883.23%2,079,941
Nov 7, 20252.842.852.772.792.79-1.76%5,267,811
Nov 6, 20252.792.882.792.842.841.43%1,310,190
Nov 5, 20252.842.892.742.802.80-3.11%752,537
Nov 4, 20252.722.912.722.892.896.64%1,220,924
Nov 3, 20252.552.722.522.712.718.84%1,064,437
Oct 31, 20252.502.512.492.492.49-0.40%392,886
Oct 30, 20252.452.512.432.502.500.40%778,459
Oct 29, 20252.442.492.422.492.493.32%924,358
Oct 28, 20252.412.452.362.412.41-571,805
Oct 27, 20252.402.422.312.412.412.12%902,456
Oct 24, 20252.312.372.292.362.363.06%875,185
Oct 23, 20252.292.322.212.292.294.09%9,200,366
Oct 22, 20252.152.232.122.202.201.38%1,112,752
Oct 21, 20252.102.172.052.172.175.85%958,778
Oct 20, 20252.052.082.032.052.05-996,665
Oct 17, 20252.142.142.042.052.05-5.09%311,186
Oct 16, 20252.082.162.052.162.163.85%3,198,657
Oct 15, 20252.072.112.072.082.08-0.95%103,323
Oct 14, 20252.142.142.082.102.10-0.47%545,391
Oct 13, 20252.062.152.062.112.11-1.40%863,431
Oct 10, 20252.172.182.122.142.14-1.83%188,708
Oct 9, 20252.162.192.142.182.181.87%309,824
Oct 8, 20252.172.172.092.142.14-1.38%653,683
Oct 7, 20252.162.172.132.172.170.46%446,194
Oct 6, 20252.172.192.152.162.16-0.46%208,571
Oct 3, 20252.152.182.132.172.170.93%804,855
Oct 2, 20252.142.162.122.152.151.42%319,668
Oct 1, 20252.112.142.082.122.120.95%311,761
Sep 30, 20252.112.122.062.102.10-451,582
Sep 29, 20252.172.172.092.102.10-2.78%375,764