ASX · NGI · stock
Navigator Global Investments Limited (NGI) stock price history
Every ASX trading session of Navigator Global Investments Limited from Apr 27, 2006 to Nov 13, 2026: 5,167 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NGI adjusted close, 2006 to 2026
- A$4.02
- All time high, 2007
- A$3.34
- 52 week high, A$1.95 low
- 5,167
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
NGI key facts
- Navigator Global Investments Limited (NGI) closed at A$1.97 on Nov 13, 2026 on ASX.
- NGI's all time high close is A$4.02, set on Jul 25, 2007; its all time low close is A$0.0748 on Dec 22, 2008.
- NGI's 52 week range is A$1.95 to A$3.34.
- NGI returned -35.4% over the year to Nov 13, 2026 and +33.8% over five years.
- Over ten years NGI returned +54%, +4.4% a year compounded.
- NGI's deepest drawdown was -98.1% from Jul 25, 2007 to Dec 22, 2008.
- DataCedar holds 5,167 daily sessions of NGI history from Apr 27, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NGI price chart, 2006 to 2026
NGI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.1% |
| 3 months | -23.9% |
| 6 months | -23.0% |
| Year to date | -33.4% |
| 1 year | -35.4% |
| 3 years | +86.8% |
| 5 years | +33.8% |
| 10 years | +53.9% |
| Since Apr 27, 2006 | +36.4% |
| Compound annual growth, 20.5 years | +1.5% |
NGI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.02 on Jul 25, 2007
- All time low close
- A$0.0748 on Dec 22, 2008
- 52 week high
- A$3.34 on Jan 19, 2026
- 52 week low
- A$1.95 on Mar 22, 2026
- Deepest drawdown
- -98.1% from Jul 25, 2007 to Dec 22, 2008, not yet recovered
- Best single session
- +100.0% on Mar 22, 2009
- Worst single session
- -49.0% on Dec 22, 2008
- Volatility, 1 year annualised
- 39.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2009, +391%
- Worst calendar year
- 2008, -97%
NGI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 27, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$2.95 | A$3.34 | A$1.95 | A$1.97 | -33.4% | 184.4M | 237 |
| 2025 | A$1.67 | A$3.08 | A$1.42 | A$2.96 | +75.9% | 166.3M | 253 |
| 2024 | A$1.21 | A$2.10 | A$1.10 | A$1.68 | +39.1% | 124M | 254 |
| 2023 | A$1.00 | A$1.30 | A$0.8471 | A$1.21 | +20.7% | 72.2M | 252 |
| 2022 | A$1.48 | A$1.59 | A$0.9119 | A$1.00 | -32.3% | 73.1M | 251 |
| 2021 | A$1.30 | A$1.73 | A$1.10 | A$1.48 | +14.0% | 101.2M | 254 |
| 2020 | A$1.94 | A$2.50 | A$0.8054 | A$1.30 | -33.2% | 149.1M | 254 |
| 2019 | A$2.67 | A$2.80 | A$1.57 | A$1.94 | -27.3% | 89.4M | 249 |
| 2018 | A$1.98 | A$3.90 | A$1.93 | A$2.67 | +32.4% | 116.6M | 253 |
| 2017 | A$1.33 | A$2.07 | A$1.11 | A$2.02 | +49.2% | 45.7M | 247 |
| 2016 | A$1.50 | A$1.56 | A$1.11 | A$1.35 | -10.3% | 70.6M | 250 |
| 2015 | A$0.7416 | A$1.70 | A$0.7343 | A$1.51 | +102.7% | 81.3M | 254 |
| 2014 | A$0.3354 | A$0.8550 | A$0.3354 | A$0.7441 | +120.3% | 68.3M | 235 |
| 2013 | A$0.3525 | A$0.4384 | A$0.3224 | A$0.3378 | -4.2% | 20.9M | 253 |
| 2012 | A$0.3388 | A$0.3802 | A$0.2314 | A$0.3525 | +4.0% | 11.8M | 253 |
| 2011 | A$0.4352 | A$0.5650 | A$0.2405 | A$0.3388 | -22.1% | 44.3M | 246 |
| 2010 | A$0.4047 | A$0.4887 | A$0.2214 | A$0.4352 | +7.5% | 61.6M | 246 |
| 2009 | A$0.0825 | A$0.6567 | A$0.0779 | A$0.4047 | +390.7% | 319.1M | 249 |
| 2008 | A$2.76 | A$2.78 | A$0.0596 | A$0.0825 | -97.0% | 127M | 253 |
| 2007 | A$2.72 | A$4.11 | A$2.16 | A$2.76 | -0.0% | 40M | 253 |
| 2006 | A$1.44 | A$2.77 | A$1.44 | A$2.76 | n/a | 21.1M | 171 |
NGI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.97 | -8.4% |
| October 2026 | A$2.15 | -14.3% |
| September 2026 | A$2.51 | +3.3% |
| August 2026 | A$2.43 | +4.7% |
| July 2026 | A$2.32 | -7.6% |
| June 2026 | A$2.51 | -3.5% |
| May 2026 | A$2.60 | +5.2% |
| April 2026 | A$2.47 | +13.9% |
| March 2026 | A$2.17 | -14.2% |
| February 2026 | A$2.53 | -20.2% |
| January 2026 | A$3.17 | +7.1% |
| December 2025 | A$2.96 | +5.0% |
About the NGI data
Daily bars. 5,167 sessions from Apr 27, 2006 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ANGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
NGI share price history
