Delegat Group Limited (NZE:DGL)
New Zealand · Delayed Price · Currency is NZD 3.920
+0.020 (0.51%)
Aug 1, 2025, 1:51 PM NZST
Delegat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 2,425 |
| Jul 31, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 1.30% | 8,072 |
| Jul 30, 2025 | 3.85 | 3.90 | 3.85 | 3.85 | 3.85 | - | 4,405 |
| Jul 29, 2025 | 3.80 | 3.85 | 3.75 | 3.85 | 3.85 | 1.32% | 18,390 |
| Jul 28, 2025 | 3.89 | 3.89 | 3.70 | 3.80 | 3.80 | -5.00% | 10,597 |
| Jul 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 169 |
| Jul 24, 2025 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | -0.25% | 6,229 |
| Jul 23, 2025 | 4.07 | 4.07 | 4.03 | 4.03 | 4.03 | -2.89% | 1,194 |
| Jul 22, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.72% | 357 |
| Jul 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 1,716 |
| Jul 18, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | -1.18% | 449 |
| Jul 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 104 |
| Jul 16, 2025 | 4.25 | 4.30 | 4.25 | 4.25 | 4.25 | 2.16% | 3,054 |
| Jul 15, 2025 | 4.13 | 4.16 | 4.13 | 4.16 | 4.16 | 0.73% | 1,288 |
| Jul 14, 2025 | 4.21 | 4.21 | 4.10 | 4.13 | 4.13 | -2.36% | 32,242 |
| Jul 11, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.47% | 34 |
| Jul 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1,004 |
| Jul 9, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -1.16% | 1,146 |
| Jul 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,059 |
| Jul 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 5,965 |
| Jul 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 99 |
| Jul 3, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 3,345 |
| Jul 2, 2025 | 4.30 | 4.35 | 4.30 | 4.30 | 4.30 | - | 4,726 |
| Jul 1, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 2.38% | 3,455 |
| Jun 30, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 3.70% | 5,019 |
| Jun 27, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | 1.25% | 2,402 |
| Jun 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 25, 2025 | 3.95 | 4.05 | 3.95 | 4.00 | 4.00 | 1.27% | 25,753 |
| Jun 24, 2025 | 3.95 | 3.95 | 3.92 | 3.95 | 3.95 | 1.28% | 3,603 |
| Jun 23, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 0.52% | 2,936 |
| Jun 19, 2025 | 3.81 | 3.88 | 3.81 | 3.88 | 3.88 | 1.84% | 6,892 |
| Jun 18, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 3.81% | 4,054 |
| Jun 17, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.94% | 146 |
| Jun 16, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | - | 1,809 |
| Jun 13, 2025 | 3.61 | 3.62 | 3.60 | 3.60 | 3.60 | -0.28% | 17,929 |
| Jun 12, 2025 | 3.67 | 3.67 | 3.61 | 3.61 | 3.61 | -1.10% | 96,184 |
| Jun 11, 2025 | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | -0.82% | 21,297 |
| Jun 10, 2025 | 3.69 | 3.69 | 3.65 | 3.68 | 3.68 | 0.82% | 2,437 |
| Jun 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.27% | 153 |
| Jun 6, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | 97 |
| Jun 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.27% | 2,932 |
| Jun 4, 2025 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -1.07% | 2,719 |
| Jun 3, 2025 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -1.32% | 3,309 |
| May 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 6,568 |
| May 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.81% | 3,034 |
| May 28, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | 3,034 |
| May 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | 145 |
| May 26, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | 92 |
| May 23, 2025 | 3.89 | 3.89 | 3.80 | 3.88 | 3.88 | -0.26% | 4,681 |
| May 22, 2025 | 3.92 | 3.92 | 3.89 | 3.89 | 3.89 | -0.77% | 4,613 |