Navigator Global Investments Limited (ASX:NGI)
Australia
· Delayed Price · Currency is AUD 2.160
+0.060 (2.86%)
Sep 26, 2025, 4:10 PM AEST
ASX:NGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.10 | 2.17 | 2.09 | 2.16 | 2.16 | 2.86% | 231,786 |
| Sep 25, 2025 | 2.07 | 2.12 | 2.06 | 2.10 | 2.10 | 1.45% | 762,797 |
| Sep 24, 2025 | 2.15 | 2.15 | 2.05 | 2.07 | 2.07 | -1.43% | 322,637 |
| Sep 23, 2025 | 2.06 | 2.11 | 2.05 | 2.10 | 2.10 | 1.94% | 599,448 |
| Sep 22, 2025 | 2.05 | 2.11 | 2.05 | 2.06 | 2.06 | -1.44% | 137,433 |
| Sep 19, 2025 | 2.06 | 2.14 | 2.05 | 2.09 | 2.09 | 2.45% | 1,732,831 |
| Sep 18, 2025 | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -0.49% | 442,498 |
| Sep 17, 2025 | 2.07 | 2.09 | 2.03 | 2.05 | 2.05 | -0.97% | 770,954 |
| Sep 16, 2025 | 2.04 | 2.09 | 2.03 | 2.07 | 2.07 | 0.98% | 841,928 |
| Sep 15, 2025 | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | 0.49% | 197,754 |
| Sep 12, 2025 | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -1.45% | 277,885 |
| Sep 11, 2025 | 2.08 | 2.10 | 2.01 | 2.07 | 2.07 | -0.96% | 718,059 |
| Sep 10, 2025 | 2.14 | 2.14 | 2.09 | 2.09 | 2.04 | -2.79% | 358,727 |
| Sep 9, 2025 | 2.17 | 2.21 | 2.12 | 2.15 | 2.10 | -0.92% | 1,147,080 |
| Sep 8, 2025 | 2.23 | 2.25 | 2.13 | 2.17 | 2.12 | -2.69% | 451,579 |
| Sep 5, 2025 | 2.23 | 2.24 | 2.18 | 2.23 | 2.18 | 0.90% | 1,097,446 |
| Sep 4, 2025 | 2.17 | 2.23 | 2.15 | 2.21 | 2.16 | 1.38% | 1,236,752 |
| Sep 3, 2025 | 2.19 | 2.20 | 2.16 | 2.18 | 2.13 | -0.91% | 1,503,512 |
| Sep 2, 2025 | 2.18 | 2.25 | 2.15 | 2.20 | 2.15 | 1.85% | 1,282,325 |
| Sep 1, 2025 | 2.16 | 2.19 | 2.13 | 2.16 | 2.11 | 0.93% | 693,009 |
| Aug 29, 2025 | 2.09 | 2.18 | 2.09 | 2.14 | 2.09 | 2.39% | 1,329,481 |
| Aug 28, 2025 | 2.18 | 2.19 | 2.08 | 2.09 | 2.04 | -3.69% | 3,320,678 |
| Aug 27, 2025 | 2.28 | 2.28 | 2.15 | 2.17 | 2.12 | -4.82% | 357,113 |
| Aug 26, 2025 | 2.32 | 2.33 | 2.19 | 2.28 | 2.23 | -2.98% | 3,138,237 |
| Aug 25, 2025 | 2.22 | 2.42 | 2.22 | 2.35 | 2.30 | 8.29% | 2,643,603 |
| Aug 22, 2025 | 2.24 | 2.24 | 2.17 | 2.17 | 2.12 | -2.25% | 908,873 |
| Aug 21, 2025 | 2.14 | 2.23 | 2.10 | 2.22 | 2.17 | 3.74% | 878,316 |
| Aug 20, 2025 | 2.18 | 2.18 | 2.10 | 2.14 | 2.09 | -1.83% | 455,897 |
| Aug 19, 2025 | 2.08 | 2.20 | 2.03 | 2.18 | 2.13 | 5.31% | 1,698,017 |
| Aug 18, 2025 | 2.05 | 2.08 | 2.02 | 2.07 | 2.03 | 0.98% | 3,100,811 |
| Aug 15, 2025 | 1.96 | 2.05 | 1.93 | 2.05 | 2.01 | 4.06% | 6,078,371 |
| Aug 14, 2025 | 1.98 | 1.99 | 1.96 | 1.97 | 1.93 | -0.51% | 838,672 |
| Aug 13, 2025 | 1.98 | 2.01 | 1.95 | 1.98 | 1.94 | 0.51% | 586,905 |
| Aug 12, 2025 | 1.98 | 1.99 | 1.95 | 1.97 | 1.93 | 0.51% | 184,097 |
| Aug 11, 2025 | 1.98 | 1.99 | 1.96 | 1.96 | 1.91 | - | 112,679 |
| Aug 8, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.91 | -2.00% | 235,136 |
| Aug 7, 2025 | 1.97 | 2.01 | 1.94 | 2.00 | 1.96 | 1.52% | 4,987,439 |
| Aug 6, 2025 | 1.95 | 2.03 | 1.94 | 1.97 | 1.92 | 1.55% | 1,290,181 |
| Aug 5, 2025 | 1.95 | 1.97 | 1.94 | 1.94 | 1.90 | - | 557,456 |
| Aug 4, 2025 | 1.89 | 1.95 | 1.89 | 1.94 | 1.89 | 1.57% | 595,844 |
| Aug 1, 2025 | 1.92 | 1.92 | 1.85 | 1.91 | 1.87 | -0.52% | 462,444 |
| Jul 31, 2025 | 1.90 | 1.93 | 1.88 | 1.92 | 1.87 | 1.59% | 413,981 |
| Jul 30, 2025 | 1.89 | 1.90 | 1.85 | 1.89 | 1.84 | 1.61% | 384,565 |
| Jul 29, 2025 | 1.82 | 1.88 | 1.82 | 1.86 | 1.82 | 1.09% | 210,849 |
| Jul 28, 2025 | 1.86 | 1.86 | 1.81 | 1.84 | 1.80 | 1.10% | 135,976 |
| Jul 25, 2025 | 1.81 | 1.88 | 1.80 | 1.82 | 1.78 | 0.55% | 257,750 |
| Jul 24, 2025 | 1.80 | 1.85 | 1.77 | 1.81 | 1.77 | 0.56% | 124,376 |
| Jul 23, 2025 | 1.86 | 1.86 | 1.79 | 1.80 | 1.76 | -2.17% | 103,386 |
| Jul 22, 2025 | 1.85 | 1.87 | 1.83 | 1.84 | 1.80 | 1.66% | 80,737 |
| Jul 21, 2025 | 1.84 | 1.85 | 1.79 | 1.81 | 1.77 | -1.09% | 161,560 |