ASX - Delayed Quote AUD
Navigator Global Investments Limited (NGI.AX)
As of October 25 at 10:43 AM GMT+11. Market Open.
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1.6900 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 8,215 |
| Oct 24, 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 255,964 |
| Oct 23, 2024 | 1.7100 | 1.7500 | 1.7050 | 1.7200 | 1.7200 | 228,927 |
| Oct 22, 2024 | 1.7200 | 1.7350 | 1.7000 | 1.7000 | 1.7000 | 49,713 |
| Oct 21, 2024 | 1.7000 | 1.7650 | 1.7000 | 1.7200 | 1.7200 | 59,836 |
| Oct 18, 2024 | 1.7350 | 1.7550 | 1.7100 | 1.7100 | 1.7100 | 711,952 |
| Oct 17, 2024 | 1.7700 | 1.7700 | 1.7350 | 1.7400 | 1.7400 | 24,762 |
| Oct 16, 2024 | 1.7400 | 1.7750 | 1.7400 | 1.7650 | 1.7650 | 81,888 |
| Oct 15, 2024 | 1.8000 | 1.8300 | 1.7350 | 1.7900 | 1.7900 | 137,556 |
| Oct 14, 2024 | 1.7700 | 1.7950 | 1.7650 | 1.7900 | 1.7900 | 104,083 |
| Oct 11, 2024 | 1.7500 | 1.7750 | 1.7500 | 1.7650 | 1.7650 | 50,544 |
| Oct 10, 2024 | 1.7600 | 1.7850 | 1.7450 | 1.7550 | 1.7550 | 48,816 |
| Oct 9, 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 157,546 |
| Oct 8, 2024 | 1.7225 | 1.7250 | 1.6900 | 1.7000 | 1.7000 | 502,005 |
| Oct 7, 2024 | 1.7275 | 1.7275 | 1.6900 | 1.7100 | 1.7100 | 52,529 |
| Oct 4, 2024 | 1.7050 | 1.7150 | 1.6500 | 1.7000 | 1.7000 | 206,421 |
| Oct 3, 2024 | 1.7100 | 1.7200 | 1.6800 | 1.7050 | 1.7050 | 231,894 |
| Oct 2, 2024 | 1.7100 | 1.7150 | 1.6800 | 1.6950 | 1.6950 | 148,278 |
| Oct 1, 2024 | 1.7400 | 1.7450 | 1.6900 | 1.6900 | 1.6900 | 129,106 |
| Sep 30, 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 330,773 |
| Sep 27, 2024 | 1.7150 | 1.7550 | 1.6700 | 1.7500 | 1.7500 | 326,823 |
| Sep 26, 2024 | 1.6900 | 1.7350 | 1.6850 | 1.7000 | 1.7000 | 333,474 |
| Sep 25, 2024 | 1.6750 | 1.6850 | 1.6000 | 1.6800 | 1.6800 | 249,290 |
| Sep 24, 2024 | 1.6050 | 1.6750 | 1.6050 | 1.6600 | 1.6600 | 244,876 |
| Sep 23, 2024 | 1.6050 | 1.6200 | 1.5650 | 1.6150 | 1.6150 | 2,210,417 |
| Sep 20, 2024 | 1.6100 | 1.6375 | 1.6050 | 1.6050 | 1.6050 | 520,456 |
| Sep 19, 2024 | 1.6200 | 1.6350 | 1.6000 | 1.6100 | 1.6100 | 126,169 |
| Sep 18, 2024 | 1.6050 | 1.6400 | 1.5800 | 1.6200 | 1.6200 | 598,094 |
| Sep 17, 2024 | 1.6500 | 1.6550 | 1.6050 | 1.6250 | 1.6250 | 365,092 |
| Sep 16, 2024 | 1.6550 | 1.6900 | 1.6350 | 1.6500 | 1.6500 | 93,207 |
| Sep 13, 2024 | 1.6100 | 1.7200 | 1.6100 | 1.7000 | 1.7000 | 233,591 |
| Sep 12, 2024 | 0.0300 Dividend | |||||
| Sep 12, 2024 | 1.7500 | 1.7850 | 1.6000 | 1.6800 | 1.6800 | 115,605 |
| Sep 11, 2024 | 1.7250 | 1.7250 | 1.6800 | 1.6950 | 1.6650 | 48,047 |
| Sep 10, 2024 | 1.7300 | 1.7300 | 1.6550 | 1.6750 | 1.6454 | 259,389 |
| Sep 9, 2024 | 1.7000 | 1.7300 | 1.6850 | 1.7300 | 1.6994 | 78,495 |
| Sep 6, 2024 | 1.7450 | 1.7450 | 1.7000 | 1.7250 | 1.6945 | 120,099 |
| Sep 5, 2024 | 1.7000 | 1.7350 | 1.6775 | 1.7150 | 1.6846 | 180,943 |
| Sep 4, 2024 | 1.7200 | 1.7300 | 1.6800 | 1.6900 | 1.6601 | 66,326 |
| Sep 3, 2024 | 1.7650 | 1.7700 | 1.7350 | 1.7450 | 1.7141 | 156,957 |
| Sep 2, 2024 | 1.8100 | 1.8100 | 1.7250 | 1.7400 | 1.7092 | 161,815 |
| Aug 30, 2024 | 1.6600 | 1.8200 | 1.6600 | 1.8050 | 1.7731 | 368,739 |
| Aug 29, 2024 | 1.7000 | 1.7450 | 1.7000 | 1.7150 | 1.6846 | 179,296 |
| Aug 28, 2024 | 1.8000 | 1.8000 | 1.7075 | 1.7100 | 1.6797 | 175,782 |
| Aug 27, 2024 | 1.8350 | 1.8500 | 1.7600 | 1.7750 | 1.7436 | 555,660 |
| Aug 26, 2024 | 1.7200 | 1.8150 | 1.7200 | 1.8100 | 1.7780 | 317,678 |
| Aug 23, 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7200 | 1.6896 | 726,984 |
| Aug 22, 2024 | 1.7000 | 1.7650 | 1.7000 | 1.7100 | 1.6797 | 119,994 |
| Aug 21, 2024 | 1.7200 | 1.7200 | 1.6950 | 1.7100 | 1.6797 | 178,601 |
| Aug 20, 2024 | 1.7400 | 1.7550 | 1.6900 | 1.7200 | 1.6896 | 319,107 |
| Aug 19, 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7750 | 1.7436 | 187,789 |
| Aug 16, 2024 | 1.7250 | 1.7950 | 1.7250 | 1.7450 | 1.7141 | 135,539 |
| Aug 15, 2024 | 1.8200 | 1.8200 | 1.6800 | 1.7250 | 1.6945 | 232,668 |
| Aug 14, 2024 | 1.7200 | 1.8500 | 1.7150 | 1.8200 | 1.7878 | 5,092,043 |
| Aug 13, 2024 | 1.6600 | 1.6850 | 1.6400 | 1.6800 | 1.6503 | 638,093 |
| Aug 12, 2024 | 1.6700 | 1.6900 | 1.6400 | 1.6600 | 1.6306 | 249,384 |
| Aug 9, 2024 | 1.6700 | 1.6850 | 1.6325 | 1.6850 | 1.6552 | 147,060 |
| Aug 8, 2024 | 1.7000 | 1.7150 | 1.6650 | 1.6900 | 1.6601 | 438,781 |
| Aug 7, 2024 | 1.7050 | 1.7350 | 1.6850 | 1.7100 | 1.6797 | 264,567 |
| Aug 6, 2024 | 1.6200 | 1.7350 | 1.6000 | 1.7100 | 1.6797 | 556,472 |
| Aug 5, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | 1.6404 | 347,796 |
| Aug 2, 2024 | 1.8250 | 1.8300 | 1.7650 | 1.7800 | 1.7485 | 611,068 |
| Aug 1, 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8450 | 1.8123 | 2,561,819 |
| Jul 31, 2024 | 1.8700 | 1.9050 | 1.8450 | 1.8850 | 1.8516 | 1,960,539 |
| Jul 30, 2024 | 1.8900 | 1.8900 | 1.8450 | 1.8650 | 1.8320 | 151,315 |
| Jul 29, 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8600 | 1.8271 | 1,278,389 |
| Jul 26, 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8600 | 1.8271 | 262,171 |
| Jul 25, 2024 | 1.8750 | 1.8750 | 1.8300 | 1.8500 | 1.8173 | 67,162 |
| Jul 24, 2024 | 1.8500 | 1.9050 | 1.8500 | 1.8800 | 1.8467 | 423,342 |
| Jul 23, 2024 | 1.9000 | 1.9525 | 1.8550 | 1.8750 | 1.8418 | 487,211 |
| Jul 22, 2024 | 1.9550 | 1.9550 | 1.8800 | 1.9000 | 1.8664 | 522,739 |
| Jul 19, 2024 | 1.9100 | 2.0250 | 1.9100 | 1.9800 | 1.9450 | 461,833 |
| Jul 18, 2024 | 1.8900 | 2.0000 | 1.8900 | 1.9500 | 1.9155 | 834,346 |
| Jul 17, 2024 | 1.9650 | 1.9700 | 1.9000 | 1.9000 | 1.8664 | 569,497 |
| Jul 16, 2024 | 1.9500 | 1.9900 | 1.9350 | 1.9650 | 1.9302 | 148,742 |
| Jul 15, 2024 | 2.0300 | 2.0300 | 1.9600 | 1.9950 | 1.9597 | 309,159 |
| Jul 12, 2024 | 2.0100 | 2.0300 | 1.9950 | 2.0100 | 1.9744 | 803,818 |
| Jul 11, 2024 | 1.9800 | 1.9950 | 1.9450 | 1.9950 | 1.9597 | 963,475 |
| Jul 10, 2024 | 1.9750 | 1.9900 | 1.9550 | 1.9800 | 1.9450 | 1,189,309 |
| Jul 9, 2024 | 1.9650 | 2.0000 | 1.9425 | 1.9850 | 1.9499 | 1,816,346 |
| Jul 8, 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9550 | 1.9204 | 433,963 |
| Jul 5, 2024 | 1.9650 | 1.9650 | 1.9250 | 1.9600 | 1.9253 | 266,961 |
| Jul 4, 2024 | 1.9250 | 1.9600 | 1.9000 | 1.9450 | 1.9106 | 384,696 |
| Jul 3, 2024 | 1.8500 | 1.9600 | 1.8350 | 1.9300 | 1.8958 | 492,566 |
| Jul 2, 2024 | 1.9650 | 1.9650 | 1.8650 | 1.8850 | 1.8516 | 291,813 |
| Jul 1, 2024 | 2.0300 | 2.0500 | 1.9650 | 1.9650 | 1.9302 | 123,141 |
| Jun 28, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0300 | 1.9941 | 436,656 |
| Jun 27, 2024 | 2.0400 | 2.0450 | 2.0200 | 2.0400 | 2.0039 | 127,972 |
| Jun 26, 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0039 | 331,098 |
| Jun 25, 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | 1.9744 | 1,105,715 |
| Jun 24, 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0300 | 1.9941 | 136,296 |
| Jun 21, 2024 | 2.0300 | 2.0500 | 2.0000 | 2.0400 | 2.0039 | 154,328 |
| Jun 20, 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0300 | 1.9941 | 376,066 |
| Jun 19, 2024 | 2.0600 | 2.0600 | 2.0300 | 2.0500 | 2.0137 | 158,283 |
| Jun 18, 2024 | 2.0500 | 2.0550 | 2.0200 | 2.0500 | 2.0137 | 1,163,165 |
| Jun 17, 2024 | 2.0400 | 2.0500 | 2.0100 | 2.0400 | 2.0039 | 190,167 |
| Jun 14, 2024 | 2.0400 | 2.0400 | 1.9600 | 2.0100 | 1.9744 | 164,220 |
| Jun 13, 2024 | 2.1100 | 2.1400 | 2.0000 | 2.0300 | 1.9941 | 442,110 |
| Jun 12, 2024 | 2.0400 | 2.0700 | 2.0100 | 2.0500 | 2.0137 | 319,528 |
| Jun 11, 2024 | 2.0400 | 2.0600 | 1.9950 | 2.0500 | 2.0137 | 152,891 |
| Jun 7, 2024 | 2.0400 | 2.0700 | 2.0200 | 2.0400 | 2.0039 | 151,350 |
| Jun 6, 2024 | 2.0800 | 2.1100 | 2.0400 | 2.0500 | 2.0137 | 5,658,870 |
| Jun 5, 2024 | 2.0800 | 2.1100 | 2.0300 | 2.1100 | 2.0727 | 649,495 |
| Jun 4, 2024 | 2.0700 | 2.1400 | 2.0100 | 2.1000 | 2.0628 | 617,082 |
| Jun 3, 2024 | 2.0800 | 2.2000 | 2.0800 | 2.1000 | 2.0628 | 1,226,472 |
| May 31, 2024 | 1.8000 | 1.8500 | 1.7900 | 1.8500 | 1.8173 | 514,848 |
| May 30, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7850 | 1.7534 | 238,929 |
| May 29, 2024 | 1.7850 | 1.7900 | 1.7600 | 1.7600 | 1.7288 | 162,108 |
| May 28, 2024 | 1.8200 | 1.8300 | 1.7850 | 1.7850 | 1.7534 | 130,761 |
| May 27, 2024 | 1.8050 | 1.8400 | 1.8000 | 1.8400 | 1.8074 | 302,107 |
| May 24, 2024 | 1.7950 | 1.8050 | 1.7700 | 1.8000 | 1.7681 | 126,997 |
| May 23, 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7485 | 63,358 |
| May 22, 2024 | 1.8000 | 1.8300 | 1.7850 | 1.7900 | 1.7583 | 69,232 |
| May 21, 2024 | 1.7900 | 1.8400 | 1.7900 | 1.8300 | 1.7976 | 126,903 |
| May 20, 2024 | 1.8600 | 1.8600 | 1.7900 | 1.7900 | 1.7583 | 135,802 |
| May 17, 2024 | 1.8400 | 1.8600 | 1.8050 | 1.8550 | 1.8222 | 220,954 |
| May 16, 2024 | 1.8000 | 1.8425 | 1.8000 | 1.8350 | 1.8025 | 362,751 |
| May 15, 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8000 | 1.7681 | 431,013 |
| May 14, 2024 | 1.8000 | 1.8000 | 1.7750 | 1.8000 | 1.7681 | 310,799 |
| May 13, 2024 | 1.7750 | 1.8050 | 1.7700 | 1.8000 | 1.7681 | 335,140 |
| May 10, 2024 | 1.7850 | 1.7850 | 1.7600 | 1.7800 | 1.7485 | 34,861 |
| May 9, 2024 | 1.8000 | 1.8225 | 1.7750 | 1.7900 | 1.7583 | 177,928 |
| May 8, 2024 | 1.7700 | 1.8150 | 1.7650 | 1.8050 | 1.7731 | 201,414 |
| May 7, 2024 | 1.8200 | 1.8250 | 1.7450 | 1.7800 | 1.7485 | 579,669 |
| May 6, 2024 | 1.8350 | 1.8350 | 1.8000 | 1.8000 | 1.7681 | 325,959 |
| May 3, 2024 | 1.8800 | 1.9000 | 1.8250 | 1.8350 | 1.8025 | 381,816 |
| May 2, 2024 | 1.7575 | 1.9000 | 1.7450 | 1.8800 | 1.8467 | 732,083 |
| May 1, 2024 | 1.8500 | 1.8700 | 1.7600 | 1.8000 | 1.7681 | 356,639 |
| Apr 30, 2024 | 1.7800 | 1.8700 | 1.7750 | 1.8500 | 1.8173 | 4,530,055 |
| Apr 29, 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7387 | 233,770 |
| Apr 26, 2024 | 1.7400 | 1.7650 | 1.7200 | 1.7600 | 1.7288 | 309,575 |
| Apr 24, 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7700 | 1.7387 | 2,990,359 |
| Apr 23, 2024 | 1.6900 | 1.6950 | 1.6750 | 1.6950 | 1.6650 | 149,930 |
| Apr 22, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6601 | 550,471 |
| Apr 19, 2024 | 1.6800 | 1.6800 | 1.6450 | 1.6650 | 1.6355 | 1,143,096 |
| Apr 18, 2024 | 1.6950 | 1.6950 | 1.6700 | 1.6850 | 1.6552 | 120,026 |
| Apr 17, 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6700 | 1.6404 | 909,742 |
| Apr 16, 2024 | 1.6400 | 1.6525 | 1.6200 | 1.6500 | 1.6208 | 1,008,997 |
| Apr 15, 2024 | 1.6200 | 1.6550 | 1.6050 | 1.6500 | 1.6208 | 222,771 |
| Apr 12, 2024 | 1.6250 | 1.6600 | 1.6200 | 1.6500 | 1.6208 | 335,269 |
| Apr 11, 2024 | 1.6350 | 1.6500 | 1.6150 | 1.6350 | 1.6061 | 132,110 |
| Apr 10, 2024 | 1.6250 | 1.6500 | 1.6250 | 1.6400 | 1.6110 | 153,990 |
| Apr 9, 2024 | 1.6250 | 1.6450 | 1.6150 | 1.6400 | 1.6110 | 337,252 |
| Apr 8, 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6012 | 193,985 |
| Apr 5, 2024 | 1.6100 | 1.6300 | 1.6000 | 1.6300 | 1.6012 | 148,826 |
| Apr 4, 2024 | 1.6150 | 1.6300 | 1.5900 | 1.6200 | 1.5913 | 283,321 |
| Apr 3, 2024 | 1.6300 | 1.6300 | 1.5900 | 1.6050 | 1.5766 | 221,887 |
| Apr 2, 2024 | 1.6400 | 1.6450 | 1.6150 | 1.6400 | 1.6110 | 197,967 |
| Mar 28, 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6400 | 1.6110 | 289,342 |
| Mar 27, 2024 | 1.6100 | 1.6200 | 1.5900 | 1.5900 | 1.5619 | 186,541 |
| Mar 26, 2024 | 1.5850 | 1.6400 | 1.5850 | 1.6250 | 1.5962 | 240,895 |
| Mar 25, 2024 | 1.6300 | 1.6700 | 1.6250 | 1.6350 | 1.6061 | 193,415 |
| Mar 22, 2024 | 1.6400 | 1.6500 | 1.6150 | 1.6400 | 1.6110 | 122,904 |
| Mar 21, 2024 | 1.6450 | 1.6550 | 1.6050 | 1.6500 | 1.6208 | 320,199 |
| Mar 20, 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6250 | 1.5962 | 614,127 |
| Mar 19, 2024 | 1.6050 | 1.6325 | 1.5650 | 1.6000 | 1.5717 | 4,044,676 |
| Mar 18, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6350 | 1.6061 | 353,812 |
| Mar 15, 2024 | 1.6000 | 1.6500 | 1.5700 | 1.6500 | 1.6208 | 1,055,766 |
| Mar 14, 2024 | 1.6000 | 1.6450 | 1.5825 | 1.6000 | 1.5717 | 465,312 |
| Mar 13, 2024 | 1.5400 | 1.6200 | 1.5400 | 1.6150 | 1.5864 | 5,330,156 |
| Mar 12, 2024 | 1.5750 | 1.6150 | 1.5750 | 1.6000 | 1.5717 | 952,061 |
| Mar 11, 2024 | 1.5500 | 1.6100 | 1.5300 | 1.5950 | 1.5668 | 733,178 |
| Mar 8, 2024 | 1.5350 | 1.5950 | 1.5200 | 1.5750 | 1.5471 | 653,826 |
| Mar 7, 2024 | 1.4800 | 1.5325 | 1.4800 | 1.5300 | 1.5029 | 326,439 |
| Mar 6, 2024 | 1.4650 | 1.5000 | 1.4600 | 1.4900 | 1.4636 | 480,838 |
| Mar 5, 2024 | 1.4600 | 1.4750 | 1.4600 | 1.4650 | 1.4391 | 135,254 |
| Mar 4, 2024 | 1.4550 | 1.4650 | 1.4500 | 1.4550 | 1.4292 | 311,209 |
| Mar 1, 2024 | 1.4450 | 1.4800 | 1.4450 | 1.4550 | 1.4292 | 290,516 |
| Feb 29, 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4145 | 507,395 |
| Feb 28, 2024 | 1.4150 | 1.4650 | 1.4150 | 1.4500 | 1.4243 | 903,978 |
| Feb 27, 2024 | 1.3850 | 1.4250 | 1.3650 | 1.4050 | 1.3801 | 712,597 |
| Feb 26, 2024 | 1.4050 | 1.4500 | 1.4000 | 1.4250 | 1.3998 | 441,996 |
| Feb 23, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.3850 | 524,377 |
| Feb 22, 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3650 | 1.3408 | 501,796 |
| Feb 21, 2024 | 1.4000 | 1.4000 | 1.3450 | 1.3800 | 1.3556 | 113,148 |
| Feb 20, 2024 | 1.3550 | 1.4050 | 1.3300 | 1.3700 | 1.3458 | 299,857 |
| Feb 19, 2024 | 1.4300 | 1.4300 | 1.3650 | 1.3900 | 1.3654 | 359,403 |
| Feb 16, 2024 | 1.3900 | 1.4350 | 1.3800 | 1.4200 | 1.3949 | 383,617 |
| Feb 15, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3900 | 1.3654 | 857,720 |
| Feb 14, 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3750 | 1.3507 | 82,360 |
| Feb 13, 2024 | 1.3500 | 1.3750 | 1.3400 | 1.3600 | 1.3359 | 111,404 |
| Feb 12, 2024 | 1.3550 | 1.3900 | 1.3550 | 1.3650 | 1.3408 | 76,813 |
| Feb 9, 2024 | 1.3650 | 1.4150 | 1.3650 | 1.4000 | 1.3752 | 56,679 |
| Feb 8, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3752 | - |
| Feb 7, 2024 | 1.4000 | 1.4000 | 1.3550 | 1.4000 | 1.3752 | 2,140,978 |
| Feb 6, 2024 | 1.4450 | 1.4450 | 1.3500 | 1.4050 | 1.3801 | 399,922 |
| Feb 5, 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4243 | 397,494 |
| Feb 2, 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | 1.3949 | 1,677,175 |
| Feb 1, 2024 | 1.3600 | 1.3950 | 1.3550 | 1.3550 | 1.3310 | 1,761,993 |
| Jan 31, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3800 | 1.3556 | 2,112,253 |
| Jan 30, 2024 | 1.3500 | 1.3850 | 1.3450 | 1.3800 | 1.3556 | 1,384,273 |
| Jan 29, 2024 | 1.3750 | 1.3750 | 1.3400 | 1.3600 | 1.3359 | 66,603 |
| Jan 25, 2024 | 1.3800 | 1.3800 | 1.3250 | 1.3350 | 1.3114 | 97,664 |
| Jan 24, 2024 | 1.3850 | 1.4050 | 1.3700 | 1.3850 | 1.3605 | 137,628 |
| Jan 23, 2024 | 1.4000 | 1.4150 | 1.3850 | 1.4050 | 1.3801 | 501,905 |
| Jan 22, 2024 | 1.3800 | 1.4000 | 1.3750 | 1.3950 | 1.3703 | 359,411 |
| Jan 19, 2024 | 1.3700 | 1.3750 | 1.3500 | 1.3750 | 1.3507 | 900,619 |
| Jan 18, 2024 | 1.3500 | 1.3600 | 1.2900 | 1.3600 | 1.3359 | 336,820 |
| Jan 17, 2024 | 1.3750 | 1.3800 | 1.3450 | 1.3600 | 1.3359 | 397,362 |
| Jan 16, 2024 | 1.3450 | 1.3900 | 1.3400 | 1.3800 | 1.3556 | 781,558 |
| Jan 15, 2024 | 1.3300 | 1.3400 | 1.3050 | 1.3400 | 1.3163 | 37,608 |
| Jan 12, 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3400 | 1.3163 | 609,749 |
| Jan 11, 2024 | 1.2600 | 1.3050 | 1.2500 | 1.2900 | 1.2672 | 666,919 |
| Jan 10, 2024 | 1.2550 | 1.2800 | 1.2550 | 1.2750 | 1.2524 | 632,269 |
| Jan 9, 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2700 | 1.2475 | 708,853 |
| Jan 8, 2024 | 1.1900 | 1.2250 | 1.1650 | 1.2200 | 1.1984 | 443,471 |
| Jan 5, 2024 | 1.1650 | 1.2250 | 1.1650 | 1.1950 | 1.1738 | 119,525 |
| Jan 4, 2024 | 1.1600 | 1.1950 | 1.1500 | 1.1950 | 1.1738 | 144,381 |
| Jan 3, 2024 | 1.1825 | 1.1950 | 1.1550 | 1.1700 | 1.1493 | 170,210 |
| Jan 2, 2024 | 1.2750 | 1.2750 | 1.1700 | 1.1700 | 1.1493 | 367,200 |
| Dec 29, 2023 | 1.1900 | 1.3050 | 1.1900 | 1.2700 | 1.2475 | 661,089 |
| Dec 28, 2023 | 1.1500 | 1.2050 | 1.1500 | 1.1950 | 1.1738 | 2,615,152 |
| Dec 27, 2023 | 1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.1788 | 210,665 |
| Dec 22, 2023 | 1.1600 | 1.1600 | 1.0950 | 1.1400 | 1.1198 | 893,265 |
| Dec 21, 2023 | 1.1500 | 1.1650 | 1.1150 | 1.1650 | 1.1444 | 178,727 |
| Dec 20, 2023 | 1.1050 | 1.1650 | 1.1050 | 1.1600 | 1.1395 | 2,196,720 |
| Dec 19, 2023 | 1.1200 | 1.1250 | 1.1000 | 1.1250 | 1.1051 | 795,688 |
| Dec 18, 2023 | 1.1050 | 1.1200 | 1.0900 | 1.1200 | 1.1002 | 2,193,216 |
| Dec 15, 2023 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.0805 | 532,328 |
| Dec 14, 2023 | 1.1200 | 1.1500 | 1.0950 | 1.1150 | 1.0953 | 393,734 |
| Dec 13, 2023 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0511 | 2,161,784 |
| Dec 12, 2023 | 1.1000 | 1.1100 | 1.0950 | 1.1050 | 1.0854 | 123,974 |
| Dec 11, 2023 | 1.1350 | 1.1350 | 1.0900 | 1.1000 | 1.0805 | 122,438 |
| Dec 8, 2023 | 1.2100 | 1.2100 | 1.1200 | 1.1350 | 1.1149 | 97,269 |
| Dec 7, 2023 | 1.2550 | 1.2550 | 1.2000 | 1.2500 | 1.2279 | 252,755 |
| Dec 6, 2023 | 1.1631 | 1.2007 | 1.1256 | 1.2007 | 1.1794 | 231,488 |
| Dec 5, 2023 | 1.1631 | 1.1631 | 1.1256 | 1.1631 | 1.1425 | 412,333 |
| Dec 4, 2023 | 1.1256 | 1.1631 | 1.1162 | 1.1631 | 1.1425 | 63,397 |
| Dec 1, 2023 | 1.1350 | 1.1631 | 1.1256 | 1.1631 | 1.1425 | 19,971 |
| Nov 30, 2023 | 1.1350 | 1.1584 | 1.1256 | 1.1538 | 1.1333 | 103,181 |
| Nov 29, 2023 | 1.1584 | 1.1631 | 1.1303 | 1.1444 | 1.1241 | 76,119 |
| Nov 28, 2023 | 1.1444 | 1.1538 | 1.1303 | 1.1444 | 1.1241 | 60,943 |
| Nov 27, 2023 | 1.1444 | 1.1444 | 1.1303 | 1.1444 | 1.1241 | 29,537 |
| Nov 24, 2023 | 1.1350 | 1.1444 | 1.1115 | 1.1350 | 1.1149 | 403,462 |
| Nov 23, 2023 | 1.0975 | 1.1397 | 1.0975 | 1.1350 | 1.1149 | 51,081 |
| Nov 22, 2023 | 1.1491 | 1.1584 | 1.1233 | 1.1350 | 1.1149 | 260,510 |
| Nov 21, 2023 | 1.1022 | 1.1631 | 1.0975 | 1.1631 | 1.1425 | 281,731 |
| Nov 20, 2023 | 1.1256 | 1.1256 | 1.1022 | 1.1115 | 1.0919 | 16,235 |
| Nov 17, 2023 | 1.0740 | 1.1397 | 1.0740 | 1.1162 | 1.0965 | 166,642 |
| Nov 16, 2023 | 1.0928 | 1.1397 | 1.0646 | 1.1397 | 1.1195 | 388,823 |
| Nov 15, 2023 | 1.1350 | 1.1444 | 1.0693 | 1.1069 | 1.0873 | 300,819 |
| Nov 14, 2023 | 1.1069 | 1.1256 | 1.0975 | 1.1256 | 1.1057 | 45,534 |
| Nov 13, 2023 | 1.0693 | 1.1162 | 1.0693 | 1.1069 | 1.0873 | 170,851 |
| Nov 10, 2023 | 1.0975 | 1.1115 | 1.0506 | 1.1115 | 1.0919 | 144,664 |
| Nov 9, 2023 | 1.0365 | 1.1115 | 1.0365 | 1.1022 | 1.0827 | 123,544 |
| Nov 8, 2023 | 1.0928 | 1.1022 | 1.0600 | 1.0600 | 1.0412 | 1,891,329 |
| Nov 7, 2023 | 1.1162 | 1.1162 | 1.0881 | 1.0881 | 1.0688 | 140,054 |
| Nov 6, 2023 | 1.1256 | 1.1397 | 1.1115 | 1.1209 | 1.1011 | 161,546 |
| Nov 3, 2023 | 1.1303 | 1.1397 | 1.0881 | 1.1256 | 1.1057 | 522,822 |
| Nov 2, 2023 | 1.1256 | 1.1444 | 1.0646 | 1.1444 | 1.1241 | 419,099 |
| Nov 1, 2023 | 1.1022 | 1.1256 | 1.0787 | 1.1256 | 1.1057 | 583,449 |
| Oct 31, 2023 | 1.1069 | 1.1350 | 1.0646 | 1.1069 | 1.0873 | 504,066 |
| Oct 30, 2023 | 1.2007 | 1.2053 | 1.1069 | 1.1069 | 1.0873 | 2,008,164 |
| Oct 27, 2023 | 1.2335 | 1.2335 | 1.1162 | 1.1960 | 1.1748 | 383,290 |
| Oct 26, 2023 | 1.2007 | 1.2382 | 1.2007 | 1.2382 | 1.2163 | 60,467 |
| Oct 25, 2023 | 1.2147 | 1.2429 | 1.2147 | 1.2147 | 1.1932 | 78,944 |
Related Tickers
BBN1.MU Blackstone Inc
155.82
-0.46%
RPL.AX Regal Partners Limited
3.6400
-0.27%
PRIM.L Primorus Investments plc
3.9000
0.00%
EQT.AX EQT Holdings Limited
31.75
+1.11%
EZL.AX Euroz Hartleys Group Limited
0.8250
0.00%
GQG.AX GQG Partners Inc.
2.6800
0.00%
GCI.AX Gryphon Capital Income Trust
2.0500
+0.49%
PNI.AX Pinnacle Investment Management Group Limited
18.99
+3.09%
PL8.AX Plato Income Maximiser Limited
1.2350
+0.82%
ICG.L Intermediate Capital Group plc
2,118.00
+1.53%