Delegat Group Limited (NZE:DGL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
4.250
-0.030 (-0.70%)
Oct 29, 2025, 3:24 PM NZST

Delegat Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254.264.274.254.254.25-0.70%23,801
Oct 28, 20254.344.344.284.284.28-1.15%4,154
Oct 24, 20254.334.334.334.334.33-1.37%256
Oct 23, 20254.394.394.394.394.392.09%175
Oct 22, 20254.304.354.304.304.30-2.05%3,681
Oct 21, 20254.394.394.394.394.391.39%41,989
Oct 20, 20254.334.334.334.334.33-0.23%15,574
Oct 17, 20254.214.344.214.344.343.33%8,784
Oct 16, 20254.294.384.204.204.20-2,781
Oct 15, 20254.254.254.204.204.20-1.18%21,516
Oct 14, 20254.304.304.204.254.25-7,116
Oct 13, 20254.204.254.204.254.251.19%6,365
Oct 10, 20254.204.254.104.204.20-14,286
Oct 9, 20254.244.244.204.204.20-0.94%11,238
Oct 8, 20254.234.254.234.244.24-19,581
Oct 7, 20254.294.294.244.244.24-0.24%19,977
Oct 6, 20254.304.304.204.254.25-2.07%11,852
Oct 3, 20254.374.374.304.344.34-0.23%5,482
Oct 2, 20254.354.354.324.354.35-11,987
Oct 1, 20254.384.404.354.354.35-1.58%4,180
Sep 30, 20254.404.424.404.424.420.45%5,298
Sep 29, 20254.374.464.374.404.40-1.79%5,172
Sep 26, 20254.484.484.484.484.481.82%289
Sep 25, 20254.404.404.404.404.40--
Sep 24, 20254.404.554.404.404.16-1.12%10,970
Sep 23, 20254.504.504.454.454.21-2.20%7,138
Sep 22, 20254.554.554.554.554.31-9,525
Sep 19, 20254.504.594.504.554.311.56%2,667
Sep 18, 20254.624.624.484.484.24-3.03%5,563
Sep 17, 20254.664.664.604.624.37-0.86%5,134
Sep 16, 20254.664.664.654.664.41-2,687
Sep 15, 20254.664.684.664.664.41-7,618
Sep 14, 20254.664.684.664.664.410.22%7,618
Sep 12, 20254.654.704.654.654.400.22%4,986
Sep 11, 20254.864.864.644.644.39-5.31%11,923
Sep 10, 20254.934.934.904.904.64-0.61%3,642
Sep 9, 20254.774.974.774.934.676.25%12,774
Sep 8, 20254.644.644.644.644.390.87%118
Sep 5, 20254.514.664.514.604.352.00%11,401
Sep 4, 20254.444.554.444.514.272.97%4,353
Sep 3, 20254.324.384.324.384.151.62%7,349
Sep 2, 20254.264.354.264.314.081.89%13,672
Sep 1, 20254.104.234.104.234.004.44%15,450
Aug 29, 20253.864.053.864.053.8310.66%26,825
Aug 28, 20253.653.693.653.663.460.55%2,053
Aug 27, 20253.693.693.643.643.440.28%2,377
Aug 26, 20253.633.693.623.633.43-17,005
Aug 25, 20253.663.693.633.633.43-1.89%1,650
Aug 22, 20253.663.703.663.703.501.37%5,838
Aug 21, 20253.643.653.643.653.45-4,160