Delegat Group Limited (NZE:DGL)
New Zealand · Delayed Price · Currency is NZD 4.480
-0.020 (-0.44%)
At close: Jan 30, 2026
Delegat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | -0.44% | 725 |
| Jan 29, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | - | 4,552 |
| Jan 28, 2026 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | -2.81% | 3,471 |
| Jan 27, 2026 | 4.71 | 4.71 | 4.63 | 4.63 | 4.63 | - | 3,637 |
| Jan 26, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 5,130 |
| Jan 23, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 636 |
| Jan 22, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | 0.43% | 1,678 |
| Jan 21, 2026 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | -0.22% | 3,017 |
| Jan 20, 2026 | 4.73 | 4.73 | 4.62 | 4.62 | 4.62 | -1.49% | 14,017 |
| Jan 19, 2026 | 4.70 | 4.72 | 4.65 | 4.69 | 4.69 | 0.43% | 38,811 |
| Jan 16, 2026 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | 0.21% | 430 |
| Jan 14, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 0.22% | 1,179 |
| Jan 13, 2026 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | -1.69% | 121 |
| Jan 12, 2026 | 4.69 | 4.73 | 4.69 | 4.73 | 4.73 | 0.85% | 5,899 |
| Jan 9, 2026 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -0.64% | 1,264 |
| Jan 8, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 1.29% | 5,584 |
| Jan 7, 2026 | 4.63 | 4.66 | 4.60 | 4.66 | 4.66 | -1.06% | 7,024 |
| Jan 6, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.29% | 379 |
| Jan 5, 2026 | 4.65 | 4.68 | 4.65 | 4.65 | 4.65 | 0.87% | 3,981 |
| Dec 31, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.66% | 55 |
| Dec 30, 2025 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 1.78% | 2,020 |
| Dec 29, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | - | 3,174 |
| Dec 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,733 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 878 |
| Dec 22, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 27,554 |
| Dec 19, 2025 | 4.61 | 4.63 | 4.55 | 4.55 | 4.55 | -1.94% | 4,621 |
| Dec 18, 2025 | 4.67 | 4.67 | 4.64 | 4.64 | 4.64 | -1.69% | 60,020 |
| Dec 17, 2025 | 4.75 | 4.75 | 4.72 | 4.72 | 4.72 | - | 746 |
| Dec 16, 2025 | 4.60 | 4.80 | 4.60 | 4.72 | 4.72 | 3.06% | 25,071 |
| Dec 15, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | 0.66% | 7,035 |
| Dec 12, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.66% | 4,343 |
| Dec 11, 2025 | 4.56 | 4.57 | 4.52 | 4.52 | 4.52 | -0.66% | 9,459 |
| Dec 10, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.89% | 3,735 |
| Dec 9, 2025 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -0.66% | 10,303 |
| Dec 8, 2025 | 4.60 | 4.60 | 4.52 | 4.54 | 4.54 | -1.73% | 96,532 |
| Dec 5, 2025 | 4.73 | 4.73 | 4.62 | 4.62 | 4.62 | -2.33% | 892 |
| Dec 4, 2025 | 4.75 | 4.76 | 4.73 | 4.73 | 4.73 | - | 17,684 |
| Dec 3, 2025 | 4.45 | 4.73 | 4.45 | 4.73 | 4.73 | 3.96% | 5,883 |
| Dec 2, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 292 |
| Dec 1, 2025 | 4.54 | 4.55 | 4.50 | 4.55 | 4.55 | 0.22% | 130,542 |
| Nov 28, 2025 | 4.50 | 4.54 | 4.49 | 4.54 | 4.54 | 0.89% | 9,376 |
| Nov 27, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.66% | 65,518 |
| Nov 26, 2025 | 4.53 | 4.55 | 4.52 | 4.53 | 4.53 | 0.22% | 16,117 |
| Nov 25, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 6,455 |
| Nov 24, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | - | 8,683 |
| Nov 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 513 |
| Nov 20, 2025 | 4.55 | 4.55 | 4.51 | 4.52 | 4.52 | 0.44% | 5,960 |
| Nov 19, 2025 | 4.54 | 4.54 | 4.47 | 4.50 | 4.50 | 2.27% | 4,652 |
| Nov 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,625 |
| Nov 17, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 1.85% | 9,161 |