Skip to main content
Navigator Global Investments Limited (ASX:NGI)
Australia flag Australia · Delayed Price · Currency is AUD
2.430
-0.020 (-0.82%)
Apr 29, 2026, 4:10 PM AEST

ASX:NGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.402.452.372.452.452.08%365,503
Apr 27, 20262.382.412.362.402.400.42%125,497
Apr 24, 20262.442.442.372.392.39-1.24%296,573
Apr 23, 20262.482.482.392.422.42-0.41%428,518
Apr 22, 20262.512.512.402.432.43-2.02%480,931
Apr 21, 20262.502.522.412.482.482.06%459,047
Apr 20, 20262.352.472.302.432.436.11%641,185
Apr 17, 20262.242.322.192.292.292.23%210,911
Apr 16, 20262.172.252.152.242.244.67%623,692
Apr 15, 20262.192.242.132.142.14-0.47%302,937
Apr 14, 20262.012.182.012.152.152.38%374,026
Apr 13, 20262.142.142.082.102.10-193,264
Apr 10, 20262.102.132.072.102.10-1.87%228,531
Apr 9, 20262.162.162.112.142.14-0.93%163,863
Apr 8, 20262.162.202.132.162.163.85%391,894
Apr 7, 20262.092.132.052.082.081.46%133,410
Apr 2, 20262.192.192.022.052.05-5.53%475,975
Apr 1, 20262.142.212.142.172.172.36%393,196
Mar 31, 20262.042.152.022.122.122.42%295,033
Mar 30, 20262.132.132.002.072.071.47%520,122
Mar 27, 20262.072.072.032.042.04-2.39%252,994
Mar 26, 20262.162.162.082.092.09-1.88%308,124
Mar 25, 20261.972.171.972.132.134.41%558,469
Mar 24, 20262.052.051.972.042.042.00%802,492
Mar 23, 20262.002.021.952.002.00-0.50%788,613
Mar 20, 20262.032.042.002.012.01-1.95%1,454,817
Mar 19, 20262.102.102.012.052.05-1.91%323,360
Mar 18, 20262.042.132.042.092.091.46%540,606
Mar 17, 20262.012.132.012.062.06-2.37%192,284
Mar 16, 20262.102.162.042.112.11-0.47%1,215,295
Mar 13, 20262.192.192.102.122.12-4.07%453,132
Mar 12, 20262.262.262.132.212.21-1.78%672,744
Mar 11, 20262.192.272.182.252.251.81%1,384,129
Mar 10, 20262.322.322.202.212.21-3.91%1,021,241
Mar 9, 20262.302.342.192.302.30-3.77%1,345,299
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