Skip to main content
Navigator Global Investments Limited (ASX:NGI)
Australia flag Australia · Delayed Price · Currency is AUD
2.390
-0.010 (-0.42%)
At close: Mar 6, 2026

ASX:NGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.352.402.352.392.39-0.42%434,531
Mar 5, 20262.312.412.312.402.403.00%504,654
Mar 4, 20262.392.402.322.332.33-2.51%1,750,745
Mar 3, 20262.452.492.362.392.39-2.05%5,531,561
Mar 2, 20262.502.552.442.442.44-3.56%987,166
Feb 27, 20262.552.602.522.532.53-2,448,870
Feb 26, 20262.502.572.502.532.530.40%787,879
Feb 25, 20262.652.692.512.522.52-4.91%589,689
Feb 24, 20262.752.752.602.652.65-5.36%1,265,356
Feb 23, 20262.982.992.592.802.80-7.28%2,474,091
Feb 20, 20263.023.072.983.023.02-2.27%593,935
Feb 19, 20263.023.093.023.093.092.32%113,866
Feb 18, 20263.033.063.003.023.021.00%709,369
Feb 17, 20262.893.032.862.992.991.36%455,206
Feb 16, 20262.892.972.862.952.951.72%586,320
Feb 13, 20262.972.972.892.902.90-2.68%171,902
Feb 12, 20263.103.102.962.982.98-3.56%1,115,433
Feb 11, 20262.953.102.953.093.090.32%484,798
Feb 10, 20263.003.102.903.083.083.01%1,789,343
Feb 9, 20262.953.012.922.992.991.36%2,319,671
Feb 6, 20263.033.032.902.952.95-4.22%860,305
Feb 5, 20263.193.193.023.083.08-3.14%423,586
Feb 4, 20263.233.273.133.183.18-1.85%642,650
Feb 3, 20263.253.283.203.243.240.31%273,213
Feb 2, 20263.103.233.053.233.231.89%430,722
Jan 30, 20263.113.193.083.173.171.93%595,066
Jan 29, 20263.173.173.043.113.11-2.20%264,530
Jan 28, 20263.183.223.113.183.18-0.31%900,316
Jan 27, 20263.233.253.153.193.19-1.24%2,853,684
Jan 23, 20263.173.233.163.233.231.89%1,154,762
Jan 22, 20263.173.193.103.173.17-552,153
Jan 21, 20263.253.252.903.173.17-1.55%986,261
Jan 20, 20263.313.343.163.223.22-0.92%966,822
Jan 19, 20263.143.303.143.253.254.17%759,195
Jan 16, 20263.003.173.003.123.123.31%751,535
Jan 15, 20262.983.022.923.023.023.07%337,962
Jan 14, 20262.952.982.892.932.93-1.68%316,875
Jan 13, 20262.933.002.932.982.980.68%361,347
Jan 12, 20262.952.982.922.962.960.34%470,888
Jan 9, 20263.033.032.892.952.95-1.67%326,468
Jan 8, 20263.023.042.953.003.00-427,578
Jan 7, 20262.973.052.963.003.001.01%557,947
Jan 6, 20262.833.002.802.972.974.95%670,315
Jan 5, 20262.993.002.822.832.83-5.03%315,787
Jan 2, 20262.952.982.942.982.980.68%97,850
Dec 31, 20252.952.982.942.962.960.34%95,700
Dec 30, 20252.932.972.912.952.951.03%154,561
Dec 29, 20253.033.032.902.922.92-2.01%254,802
Dec 24, 20253.013.012.922.982.98-0.67%185,994
Dec 23, 20252.953.012.933.003.001.35%315,375
Dec 22, 20252.982.982.922.962.96-148,610
Dec 19, 20252.902.972.902.962.960.68%476,160
Dec 18, 20252.892.942.852.942.941.38%386,390
Dec 17, 20252.902.932.862.902.90-0.68%79,571
Dec 16, 20252.992.992.902.922.920.34%612,763
Dec 15, 20252.902.972.852.912.91-1.02%922,164
Dec 12, 20252.922.982.842.942.943.89%362,070
Dec 11, 20252.802.962.762.832.83-992,722
Dec 10, 20252.852.862.822.832.83-0.70%3,982,337
Dec 9, 20252.852.872.822.852.850.35%181,579
Dec 8, 20252.802.902.762.842.840.71%1,356,425
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