Delegat Group Limited (NZE:DGL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
3.690
+0.060 (1.65%)
Aug 27, 2025, 9:59 AM NZST

Delegat Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20253.633.693.623.633.63-17,005
Aug 25, 20253.663.693.633.633.63-1.89%1,650
Aug 22, 20253.663.703.663.703.701.37%5,838
Aug 21, 20253.643.653.643.653.65-4,160
Aug 20, 20253.693.693.653.653.65-0.82%30,047
Aug 19, 20253.623.683.623.683.681.94%4,224
Aug 18, 20253.793.793.613.613.61-5.00%13,266
Aug 15, 20253.823.823.803.803.80-5,138
Aug 14, 20253.853.853.803.803.80-986
Aug 13, 20253.853.853.803.803.80-2.06%2,088
Aug 12, 20253.853.883.853.883.880.78%3,367
Aug 11, 20253.853.853.853.853.85-2.28%48
Aug 8, 20253.973.973.943.943.94-1.25%2,848
Aug 7, 20253.993.993.993.993.990.50%1,242
Aug 6, 20253.993.993.973.973.97-0.75%3,409
Aug 5, 20253.974.003.964.004.001.01%18,307
Aug 4, 20253.933.983.933.963.961.02%9,954
Aug 1, 20253.903.923.903.923.920.51%2,425
Jul 31, 20253.853.903.853.903.901.30%8,072
Jul 30, 20253.853.903.853.853.85-4,405
Jul 29, 20253.803.853.753.853.851.32%18,390
Jul 28, 20253.893.893.703.803.80-5.00%10,597
Jul 25, 20254.004.004.004.004.00-0.50%169
Jul 24, 20254.024.024.004.024.02-0.25%6,229
Jul 23, 20254.074.074.034.034.03-2.89%1,194
Jul 22, 20254.154.154.154.154.15-0.72%357
Jul 21, 20254.184.184.184.184.18-0.48%1,716
Jul 18, 20254.184.204.184.204.20-1.18%449
Jul 17, 20254.254.254.254.254.25-104
Jul 16, 20254.254.304.254.254.252.16%3,054
Jul 15, 20254.134.164.134.164.160.73%1,288
Jul 14, 20254.214.214.104.134.13-2.36%32,242
Jul 11, 20254.234.234.234.234.23-0.47%34
Jul 10, 20254.254.254.254.254.25-1,004
Jul 9, 20254.304.304.254.254.25-1.16%1,146
Jul 8, 20254.304.304.304.304.30-1,059
Jul 7, 20254.304.304.304.304.30-5,965
Jul 4, 20254.304.304.304.304.30-99
Jul 3, 20254.404.404.304.304.30-3,345
Jul 2, 20254.304.354.304.304.30-4,726
Jul 1, 20254.254.304.254.304.302.38%3,455
Jun 30, 20254.154.204.154.204.203.70%5,019
Jun 27, 20254.064.064.054.054.051.25%2,402
Jun 26, 20254.004.004.004.004.00--
Jun 25, 20253.954.053.954.004.001.27%25,753
Jun 24, 20253.953.953.923.953.951.28%3,603
Jun 23, 20253.853.903.853.903.900.52%2,936
Jun 19, 20253.813.883.813.883.881.84%6,892
Jun 18, 20253.803.813.803.813.813.81%4,054
Jun 17, 20253.673.673.673.673.671.94%146