Delegat Group Limited (NZE:DGL)
New Zealand · Delayed Price · Currency is NZD 4.230
-0.010 (-0.24%)
Oct 9, 2025, 12:53 PM NZST
Delegat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.23 | 4.25 | 4.23 | 4.24 | 4.24 | - | 19,581 |
| Oct 7, 2025 | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | -0.24% | 19,977 |
| Oct 6, 2025 | 4.30 | 4.30 | 4.20 | 4.25 | 4.25 | -2.07% | 11,852 |
| Oct 3, 2025 | 4.37 | 4.37 | 4.30 | 4.34 | 4.34 | -0.23% | 5,482 |
| Oct 2, 2025 | 4.35 | 4.35 | 4.32 | 4.35 | 4.35 | - | 11,987 |
| Oct 1, 2025 | 4.38 | 4.40 | 4.35 | 4.35 | 4.35 | -1.58% | 4,180 |
| Sep 30, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 5,298 |
| Sep 29, 2025 | 4.37 | 4.46 | 4.37 | 4.40 | 4.40 | -1.79% | 5,172 |
| Sep 26, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | 289 |
| Sep 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 24, 2025 | 4.40 | 4.55 | 4.40 | 4.40 | 4.16 | -1.12% | 10,970 |
| Sep 23, 2025 | 4.50 | 4.50 | 4.45 | 4.45 | 4.21 | -2.20% | 7,138 |
| Sep 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.31 | - | 9,525 |
| Sep 19, 2025 | 4.50 | 4.59 | 4.50 | 4.55 | 4.31 | 1.56% | 2,667 |
| Sep 18, 2025 | 4.62 | 4.62 | 4.48 | 4.48 | 4.24 | -3.03% | 5,563 |
| Sep 17, 2025 | 4.66 | 4.66 | 4.60 | 4.62 | 4.37 | -0.86% | 5,134 |
| Sep 16, 2025 | 4.66 | 4.66 | 4.65 | 4.66 | 4.41 | - | 2,687 |
| Sep 15, 2025 | 4.66 | 4.68 | 4.66 | 4.66 | 4.41 | - | 7,618 |
| Sep 14, 2025 | 4.66 | 4.68 | 4.66 | 4.66 | 4.41 | 0.22% | 7,618 |
| Sep 12, 2025 | 4.65 | 4.70 | 4.65 | 4.65 | 4.40 | 0.22% | 4,986 |
| Sep 11, 2025 | 4.86 | 4.86 | 4.64 | 4.64 | 4.39 | -5.31% | 11,923 |
| Sep 10, 2025 | 4.93 | 4.93 | 4.90 | 4.90 | 4.64 | -0.61% | 3,642 |
| Sep 9, 2025 | 4.77 | 4.97 | 4.77 | 4.93 | 4.67 | 6.25% | 12,774 |
| Sep 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.39 | 0.87% | 118 |
| Sep 5, 2025 | 4.51 | 4.66 | 4.51 | 4.60 | 4.35 | 2.00% | 11,401 |
| Sep 4, 2025 | 4.44 | 4.55 | 4.44 | 4.51 | 4.27 | 2.97% | 4,353 |
| Sep 3, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.15 | 1.62% | 7,349 |
| Sep 2, 2025 | 4.26 | 4.35 | 4.26 | 4.31 | 4.08 | 1.89% | 13,672 |
| Sep 1, 2025 | 4.10 | 4.23 | 4.10 | 4.23 | 4.00 | 4.44% | 15,450 |
| Aug 29, 2025 | 3.86 | 4.05 | 3.86 | 4.05 | 3.83 | 10.66% | 26,825 |
| Aug 28, 2025 | 3.65 | 3.69 | 3.65 | 3.66 | 3.46 | 0.55% | 2,053 |
| Aug 27, 2025 | 3.69 | 3.69 | 3.64 | 3.64 | 3.44 | 0.28% | 2,377 |
| Aug 26, 2025 | 3.63 | 3.69 | 3.62 | 3.63 | 3.43 | - | 17,005 |
| Aug 25, 2025 | 3.66 | 3.69 | 3.63 | 3.63 | 3.43 | -1.89% | 1,650 |
| Aug 22, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.50 | 1.37% | 5,838 |
| Aug 21, 2025 | 3.64 | 3.65 | 3.64 | 3.65 | 3.45 | - | 4,160 |
| Aug 20, 2025 | 3.69 | 3.69 | 3.65 | 3.65 | 3.45 | -0.82% | 30,047 |
| Aug 19, 2025 | 3.62 | 3.68 | 3.62 | 3.68 | 3.48 | 1.94% | 4,224 |
| Aug 18, 2025 | 3.79 | 3.79 | 3.61 | 3.61 | 3.41 | -5.00% | 13,266 |
| Aug 15, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.59 | - | 5,138 |
| Aug 14, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.59 | - | 986 |
| Aug 13, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.59 | -2.06% | 2,088 |
| Aug 12, 2025 | 3.85 | 3.88 | 3.85 | 3.88 | 3.67 | 0.78% | 3,367 |
| Aug 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.64 | -2.28% | 48 |
| Aug 8, 2025 | 3.97 | 3.97 | 3.94 | 3.94 | 3.73 | -1.25% | 2,848 |
| Aug 7, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.77 | 0.50% | 1,242 |
| Aug 6, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.75 | -0.75% | 3,409 |
| Aug 5, 2025 | 3.97 | 4.00 | 3.96 | 4.00 | 3.78 | 1.01% | 18,307 |
| Aug 4, 2025 | 3.93 | 3.98 | 3.93 | 3.96 | 3.74 | 1.02% | 9,954 |
| Aug 1, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.71 | 0.51% | 2,425 |