Navigator Global Investments Ltd NGI

ASX · Australia · Finance

AUD 2.39-0.12 (-4.78%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 2.39	-4.78%	AUD 2.41	AUD 2.46	AUD 2.37	1.44M
2026-09-30	AUD 2.51	+1.62%	AUD 2.45	AUD 2.53	AUD 2.43	1.90M
2026-09-29	AUD 2.47	+8.81%	AUD 2.35	AUD 2.49	AUD 2.34	937.66K
2026-09-28	AUD 2.27	-1.30%	AUD 2.28	AUD 2.29	AUD 2.23	1.34M
2026-09-25	AUD 2.30	-3.36%	AUD 2.35	AUD 2.35	AUD 2.21	3.35M
2026-09-24	AUD 2.38	0.00%	AUD 2.38	AUD 2.39	AUD 2.34	2.11M
2026-09-23	AUD 2.38	-2.86%	AUD 2.33	AUD 2.49	AUD 2.33	1.38M
2026-09-22	AUD 2.45	+2.08%	AUD 2.38	AUD 2.45	AUD 2.34	1.46M
2026-09-21	AUD 2.40	+3.45%	AUD 2.34	AUD 2.41	AUD 2.31	1.55M
2026-09-18	AUD 2.32	+7.91%	AUD 2.21	AUD 2.32	AUD 2.14	14.61M
2026-09-17	AUD 2.15	-0.46%	AUD 2.12	AUD 2.19	AUD 2.12	1.07M
2026-09-16	AUD 2.16	-1.82%	AUD 2.18	AUD 2.20	AUD 2.14	346.74K
2026-09-15	AUD 2.20	-0.90%	AUD 2.18	AUD 2.23	AUD 2.18	305.02K
2026-09-14	AUD 2.22	0.00%	AUD 2.16	AUD 2.23	AUD 2.16	366.28K
2026-09-11	AUD 2.22	-1.77%	AUD 2.36	AUD 2.36	AUD 2.17	372.20K
2026-09-10	AUD 2.26	-5.04%	AUD 2.38	AUD 2.38	AUD 2.23	768.84K
2026-09-09	AUD 2.38	-0.42%	AUD 2.39	AUD 2.41	AUD 2.38	326.05K
2026-09-08	AUD 2.39	+0.42%	AUD 2.42	AUD 2.42	AUD 2.37	329.20K
2026-09-07	AUD 2.38	+0.42%	AUD 2.34	AUD 2.41	AUD 2.30	1.14M
2026-09-04	AUD 2.37	-1.66%	AUD 2.41	AUD 2.43	AUD 2.32	974.95K
2026-09-03	AUD 2.41	-0.82%	AUD 2.48	AUD 2.48	AUD 2.41	206.10K
2026-09-02	AUD 2.43	+0.41%	AUD 2.37	AUD 2.45	AUD 2.34	304.49K
2026-09-01	AUD 2.42	-0.41%	AUD 2.41	AUD 2.45	AUD 2.37	129.73K
2026-08-31	AUD 2.43	-3.57%	AUD 2.55	AUD 2.55	AUD 2.43	2.28M
2026-08-28	AUD 2.52	-1.95%	AUD 2.58	AUD 2.62	AUD 2.49	2.33M
2026-08-27	AUD 2.57	-3.02%	AUD 2.63	AUD 2.63	AUD 2.57	189.84K
2026-08-26	AUD 2.65	+1.53%	AUD 2.60	AUD 2.65	AUD 2.55	308.11K
2026-08-25	AUD 2.61	+8.75%	AUD 2.45	AUD 2.62	AUD 2.38	934.76K
2026-08-24	AUD 2.40	-7.69%	AUD 2.56	AUD 2.59	AUD 2.30	1.35M
2026-08-21	AUD 2.60	+1.56%	AUD 2.56	AUD 2.63	AUD 2.56	380.56K
2026-08-20	AUD 2.56	-2.29%	AUD 2.62	AUD 2.65	AUD 2.55	875.91K
2026-08-19	AUD 2.62	+0.38%	AUD 2.65	AUD 2.65	AUD 2.57	344.81K
2026-08-18	AUD 2.61	+1.56%	AUD 2.65	AUD 2.65	AUD 2.55	472.50K
2026-08-17	AUD 2.57	0.00%	AUD 2.65	AUD 2.65	AUD 2.54	368.65K
2026-08-14	AUD 2.57	-0.77%	AUD 2.59	AUD 2.62	AUD 2.56	487.83K
2026-08-13	AUD 2.59	-3.36%	AUD 2.68	AUD 2.69	AUD 2.58	487.80K
2026-08-12	AUD 2.68	+1.13%	AUD 2.63	AUD 2.68	AUD 2.59	1.13M
2026-08-11	AUD 2.65	+2.71%	AUD 2.59	AUD 2.70	AUD 2.59	446.75K
2026-08-10	AUD 2.58	+0.39%	AUD 2.54	AUD 2.58	AUD 2.54	114.90K
2026-08-07	AUD 2.57	-0.77%	AUD 2.56	AUD 2.59	AUD 2.54	109.18K
2026-08-06	AUD 2.59	+2.78%	AUD 2.50	AUD 2.61	AUD 2.50	299.93K
2026-08-05	AUD 2.52	+2.86%	AUD 2.39	AUD 2.58	AUD 2.38	764.76K
2026-08-04	AUD 2.45	+2.51%	AUD 2.37	AUD 2.45	AUD 2.37	417.82K
2026-08-03	AUD 2.39	+3.02%	AUD 2.33	AUD 2.40	AUD 2.32	202.34K
2026-07-31	AUD 2.32	+0.87%	AUD 2.36	AUD 2.36	AUD 2.27	566.11K
2026-07-30	AUD 2.30	-3.77%	AUD 2.37	AUD 2.37	AUD 2.29	287.64K
2026-07-29	AUD 2.39	+0.42%	AUD 2.36	AUD 2.42	AUD 2.36	250.24K
2026-07-28	AUD 2.38	-2.06%	AUD 2.39	AUD 2.42	AUD 2.36	186.30K
2026-07-27	AUD 2.43	+2.53%	AUD 2.40	AUD 2.45	AUD 2.38	578.77K
2026-07-24	AUD 2.37	+0.85%	AUD 2.28	AUD 2.39	AUD 2.28	362.08K
2026-07-23	AUD 2.35	-1.26%	AUD 2.39	AUD 2.41	AUD 2.32	480.49K
2026-07-22	AUD 2.38	-0.83%	AUD 2.26	AUD 2.41	AUD 2.26	214.17K
2026-07-21	AUD 2.40	+0.84%	AUD 2.41	AUD 2.42	AUD 2.34	587.38K
2026-07-20	AUD 2.38	+0.85%	AUD 2.33	AUD 2.41	AUD 2.26	260.68K
2026-07-17	AUD 2.36	-5.22%	AUD 2.49	AUD 2.49	AUD 2.30	437.14K
2026-07-16	AUD 2.49	+2.89%	AUD 2.44	AUD 2.55	AUD 2.44	943.60K
2026-07-15	AUD 2.42	-0.41%	AUD 2.44	AUD 2.47	AUD 2.42	319.35K
2026-07-14	AUD 2.43	+0.83%	AUD 2.39	AUD 2.50	AUD 2.39	831.79K
2026-07-13	AUD 2.41	-1.63%	AUD 2.45	AUD 2.45	AUD 2.37	205.79K
2026-07-10	AUD 2.45	+1.24%	AUD 2.43	AUD 2.46	AUD 2.41	229.22K
2026-07-09	AUD 2.42	-1.63%	AUD 2.42	AUD 2.44	AUD 2.40	324.11K
2026-07-08	AUD 2.46	+1.65%	AUD 2.42	AUD 2.46	AUD 2.36	624.85K
2026-07-07	AUD 2.42	-3.20%	AUD 2.48	AUD 2.49	AUD 2.39	486.10K
2026-07-06	AUD 2.50	-0.79%	AUD 2.53	AUD 2.54	AUD 2.47	191.65K
2026-07-03	AUD 2.52	+2.02%	AUD 2.56	AUD 2.56	AUD 2.47	462.57K
2026-07-02	AUD 2.47	0.00%	AUD 2.45	AUD 2.51	AUD 2.42	142.40K
2026-07-01	AUD 2.47	-1.59%	AUD 2.55	AUD 2.55	AUD 2.46	183.79K
2026-06-30	AUD 2.51	-0.40%	AUD 2.52	AUD 2.54	AUD 2.50	143.68K
2026-06-29	AUD 2.52	-0.40%	AUD 2.58	AUD 2.58	AUD 2.49	249.62K
2026-06-26	AUD 2.53	-0.78%	AUD 2.54	AUD 2.54	AUD 2.46	226.51K
2026-06-25	AUD 2.55	-1.92%	AUD 2.59	AUD 2.59	AUD 2.50	269.16K
2026-06-24	AUD 2.60	+1.17%	AUD 2.58	AUD 2.62	AUD 2.54	533.73K
2026-06-23	AUD 2.57	+4.05%	AUD 2.50	AUD 2.57	AUD 2.49	1.12M
2026-06-22	AUD 2.47	+4.22%	AUD 2.40	AUD 2.52	AUD 2.38	804.39K
2026-06-19	AUD 2.37	-2.47%	AUD 2.42	AUD 2.44	AUD 2.35	765.22K
2026-06-18	AUD 2.43	-3.57%	AUD 2.54	AUD 2.54	AUD 2.40	731.22K
2026-06-17	AUD 2.52	+4.56%	AUD 2.41	AUD 2.52	AUD 2.38	1.79M
2026-06-16	AUD 2.41	0.00%	AUD 2.44	AUD 2.44	AUD 2.38	679.88K
2026-06-15	AUD 2.41	+1.69%	AUD 2.40	AUD 2.46	AUD 2.39	1.32M
2026-06-12	AUD 2.37	+1.28%	AUD 2.33	AUD 2.41	AUD 2.33	169.34K
2026-06-11	AUD 2.34	-3.31%	AUD 2.41	AUD 2.44	AUD 2.31	435.99K
2026-06-10	AUD 2.42	-0.41%	AUD 2.43	AUD 2.43	AUD 2.37	249.56K
2026-06-09	AUD 2.43	+0.83%	AUD 2.46	AUD 2.46	AUD 2.34	480.66K
2026-06-05	AUD 2.41	+0.42%	AUD 2.38	AUD 2.44	AUD 2.35	459.79K
2026-06-04	AUD 2.40	-3.61%	AUD 2.46	AUD 2.48	AUD 2.39	317.61K
2026-06-03	AUD 2.49	+1.63%	AUD 2.43	AUD 2.50	AUD 2.41	532.98K
2026-06-02	AUD 2.45	-3.16%	AUD 2.55	AUD 2.55	AUD 2.44	387.97K
2026-06-01	AUD 2.53	-2.69%	AUD 2.58	AUD 2.62	AUD 2.50	202.91K
2026-05-29	AUD 2.60	+3.17%	AUD 2.48	AUD 2.64	AUD 2.48	4.90M
2026-05-28	AUD 2.52	0.00%	AUD 2.52	AUD 2.52	AUD 2.47	400.72K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 2.39	-4.78%	AUD 2.41	AUD 2.46	AUD 2.37	1.44M
2026-09-30	AUD 2.51	+1.62%	AUD 2.45	AUD 2.53	AUD 2.43	1.90M
2026-09-29	AUD 2.47	+8.81%	AUD 2.35	AUD 2.49	AUD 2.34	937.66K
2026-09-28	AUD 2.27	-1.30%	AUD 2.28	AUD 2.29	AUD 2.23	1.34M
2026-09-25	AUD 2.30	-3.36%	AUD 2.35	AUD 2.35	AUD 2.21	3.35M
2026-09-24	AUD 2.38	0.00%	AUD 2.38	AUD 2.39	AUD 2.34	2.11M
2026-09-23	AUD 2.38	-2.86%	AUD 2.33	AUD 2.49	AUD 2.33	1.38M
2026-09-22	AUD 2.45	+2.08%	AUD 2.38	AUD 2.45	AUD 2.34	1.46M
2026-09-21	AUD 2.40	+3.45%	AUD 2.34	AUD 2.41	AUD 2.31	1.55M
2026-09-18	AUD 2.32	+7.91%	AUD 2.21	AUD 2.32	AUD 2.14	14.61M
2026-09-17	AUD 2.15	-0.46%	AUD 2.12	AUD 2.19	AUD 2.12	1.07M
2026-09-16	AUD 2.16	-1.82%	AUD 2.18	AUD 2.20	AUD 2.14	346.74K
2026-09-15	AUD 2.20	-0.90%	AUD 2.18	AUD 2.23	AUD 2.18	305.02K
2026-09-14	AUD 2.22	0.00%	AUD 2.16	AUD 2.23	AUD 2.16	366.28K
2026-09-11	AUD 2.22	-1.77%	AUD 2.36	AUD 2.36	AUD 2.17	372.20K
2026-09-10	AUD 2.26	-5.04%	AUD 2.38	AUD 2.38	AUD 2.23	768.84K
2026-09-09	AUD 2.38	-0.42%	AUD 2.39	AUD 2.41	AUD 2.38	326.05K
2026-09-08	AUD 2.39	+0.42%	AUD 2.42	AUD 2.42	AUD 2.37	329.20K
2026-09-07	AUD 2.38	+0.42%	AUD 2.34	AUD 2.41	AUD 2.30	1.14M
2026-09-04	AUD 2.37	-1.66%	AUD 2.41	AUD 2.43	AUD 2.32	974.95K
2026-09-03	AUD 2.41	-0.82%	AUD 2.48	AUD 2.48	AUD 2.41	206.10K
2026-09-02	AUD 2.43	+0.41%	AUD 2.37	AUD 2.45	AUD 2.34	304.49K
2026-09-01	AUD 2.42	-0.41%	AUD 2.41	AUD 2.45	AUD 2.37	129.73K
2026-08-31	AUD 2.43	-3.57%	AUD 2.55	AUD 2.55	AUD 2.43	2.28M
2026-08-28	AUD 2.52	-1.95%	AUD 2.58	AUD 2.62	AUD 2.49	2.33M
2026-08-27	AUD 2.57	-3.02%	AUD 2.63	AUD 2.63	AUD 2.57	189.84K
2026-08-26	AUD 2.65	+1.53%	AUD 2.60	AUD 2.65	AUD 2.55	308.11K
2026-08-25	AUD 2.61	+8.75%	AUD 2.45	AUD 2.62	AUD 2.38	934.76K
2026-08-24	AUD 2.40	-7.69%	AUD 2.56	AUD 2.59	AUD 2.30	1.35M
2026-08-21	AUD 2.60	+1.56%	AUD 2.56	AUD 2.63	AUD 2.56	380.56K
2026-08-20	AUD 2.56	-2.29%	AUD 2.62	AUD 2.65	AUD 2.55	875.91K
2026-08-19	AUD 2.62	+0.38%	AUD 2.65	AUD 2.65	AUD 2.57	344.81K
2026-08-18	AUD 2.61	+1.56%	AUD 2.65	AUD 2.65	AUD 2.55	472.50K
2026-08-17	AUD 2.57	0.00%	AUD 2.65	AUD 2.65	AUD 2.54	368.65K
2026-08-14	AUD 2.57	-0.77%	AUD 2.59	AUD 2.62	AUD 2.56	487.83K
2026-08-13	AUD 2.59	-3.36%	AUD 2.68	AUD 2.69	AUD 2.58	487.80K
2026-08-12	AUD 2.68	+1.13%	AUD 2.63	AUD 2.68	AUD 2.59	1.13M
2026-08-11	AUD 2.65	+2.71%	AUD 2.59	AUD 2.70	AUD 2.59	446.75K
2026-08-10	AUD 2.58	+0.39%	AUD 2.54	AUD 2.58	AUD 2.54	114.90K
2026-08-07	AUD 2.57	-0.77%	AUD 2.56	AUD 2.59	AUD 2.54	109.18K
2026-08-06	AUD 2.59	+2.78%	AUD 2.50	AUD 2.61	AUD 2.50	299.93K
2026-08-05	AUD 2.52	+2.86%	AUD 2.39	AUD 2.58	AUD 2.38	764.76K
2026-08-04	AUD 2.45	+2.51%	AUD 2.37	AUD 2.45	AUD 2.37	417.82K
2026-08-03	AUD 2.39	+3.02%	AUD 2.33	AUD 2.40	AUD 2.32	202.34K
2026-07-31	AUD 2.32	+0.87%	AUD 2.36	AUD 2.36	AUD 2.27	566.11K
2026-07-30	AUD 2.30	-3.77%	AUD 2.37	AUD 2.37	AUD 2.29	287.64K
2026-07-29	AUD 2.39	+0.42%	AUD 2.36	AUD 2.42	AUD 2.36	250.24K
2026-07-28	AUD 2.38	-2.06%	AUD 2.39	AUD 2.42	AUD 2.36	186.30K
2026-07-27	AUD 2.43	+2.53%	AUD 2.40	AUD 2.45	AUD 2.38	578.77K
2026-07-24	AUD 2.37	+0.85%	AUD 2.28	AUD 2.39	AUD 2.28	362.08K
2026-07-23	AUD 2.35	-1.26%	AUD 2.39	AUD 2.41	AUD 2.32	480.49K
2026-07-22	AUD 2.38	-0.83%	AUD 2.26	AUD 2.41	AUD 2.26	214.17K
2026-07-21	AUD 2.40	+0.84%	AUD 2.41	AUD 2.42	AUD 2.34	587.38K
2026-07-20	AUD 2.38	+0.85%	AUD 2.33	AUD 2.41	AUD 2.26	260.68K
2026-07-17	AUD 2.36	-5.22%	AUD 2.49	AUD 2.49	AUD 2.30	437.14K
2026-07-16	AUD 2.49	+2.89%	AUD 2.44	AUD 2.55	AUD 2.44	943.60K
2026-07-15	AUD 2.42	-0.41%	AUD 2.44	AUD 2.47	AUD 2.42	319.35K
2026-07-14	AUD 2.43	+0.83%	AUD 2.39	AUD 2.50	AUD 2.39	831.79K
2026-07-13	AUD 2.41	-1.63%	AUD 2.45	AUD 2.45	AUD 2.37	205.79K
2026-07-10	AUD 2.45	+1.24%	AUD 2.43	AUD 2.46	AUD 2.41	229.22K
2026-07-09	AUD 2.42	-1.63%	AUD 2.42	AUD 2.44	AUD 2.40	324.11K
2026-07-08	AUD 2.46	+1.65%	AUD 2.42	AUD 2.46	AUD 2.36	624.85K
2026-07-07	AUD 2.42	-3.20%	AUD 2.48	AUD 2.49	AUD 2.39	486.10K
2026-07-06	AUD 2.50	-0.79%	AUD 2.53	AUD 2.54	AUD 2.47	191.65K
2026-07-03	AUD 2.52	+2.02%	AUD 2.56	AUD 2.56	AUD 2.47	462.57K
2026-07-02	AUD 2.47	0.00%	AUD 2.45	AUD 2.51	AUD 2.42	142.40K
2026-07-01	AUD 2.47	-1.59%	AUD 2.55	AUD 2.55	AUD 2.46	183.79K
2026-06-30	AUD 2.51	-0.40%	AUD 2.52	AUD 2.54	AUD 2.50	143.68K
2026-06-29	AUD 2.52	-0.40%	AUD 2.58	AUD 2.58	AUD 2.49	249.62K
2026-06-26	AUD 2.53	-0.78%	AUD 2.54	AUD 2.54	AUD 2.46	226.51K
2026-06-25	AUD 2.55	-1.92%	AUD 2.59	AUD 2.59	AUD 2.50	269.16K
2026-06-24	AUD 2.60	+1.17%	AUD 2.58	AUD 2.62	AUD 2.54	533.73K
2026-06-23	AUD 2.57	+4.05%	AUD 2.50	AUD 2.57	AUD 2.49	1.12M
2026-06-22	AUD 2.47	+4.22%	AUD 2.40	AUD 2.52	AUD 2.38	804.39K
2026-06-19	AUD 2.37	-2.47%	AUD 2.42	AUD 2.44	AUD 2.35	765.22K
2026-06-18	AUD 2.43	-3.57%	AUD 2.54	AUD 2.54	AUD 2.40	731.22K
2026-06-17	AUD 2.52	+4.56%	AUD 2.41	AUD 2.52	AUD 2.38	1.79M
2026-06-16	AUD 2.41	0.00%	AUD 2.44	AUD 2.44	AUD 2.38	679.88K
2026-06-15	AUD 2.41	+1.69%	AUD 2.40	AUD 2.46	AUD 2.39	1.32M
2026-06-12	AUD 2.37	+1.28%	AUD 2.33	AUD 2.41	AUD 2.33	169.34K
2026-06-11	AUD 2.34	-3.31%	AUD 2.41	AUD 2.44	AUD 2.31	435.99K
2026-06-10	AUD 2.42	-0.41%	AUD 2.43	AUD 2.43	AUD 2.37	249.56K
2026-06-09	AUD 2.43	+0.83%	AUD 2.46	AUD 2.46	AUD 2.34	480.66K
2026-06-05	AUD 2.41	+0.42%	AUD 2.38	AUD 2.44	AUD 2.35	459.79K
2026-06-04	AUD 2.40	-3.61%	AUD 2.46	AUD 2.48	AUD 2.39	317.61K
2026-06-03	AUD 2.49	+1.63%	AUD 2.43	AUD 2.50	AUD 2.41	532.98K
2026-06-02	AUD 2.45	-3.16%	AUD 2.55	AUD 2.55	AUD 2.44	387.97K
2026-06-01	AUD 2.53	-2.69%	AUD 2.58	AUD 2.62	AUD 2.50	202.91K
2026-05-29	AUD 2.60	+3.17%	AUD 2.48	AUD 2.64	AUD 2.48	4.90M
2026-05-28	AUD 2.52	0.00%	AUD 2.52	AUD 2.52	AUD 2.47	400.72K