Delegat Group Limited (NZE:DGL)
New Zealand · Delayed Price · Currency is NZD 4.540
+0.040 (0.89%)
At close: Nov 28, 2025
Delegat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.69% | 2,895 |
| Nov 13, 2025 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | 1.87% | 16,486 |
| Nov 12, 2025 | 4.34 | 4.34 | 4.27 | 4.27 | 4.27 | -0.70% | 4,815 |
| Nov 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 7,793 |
| Nov 10, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 4.12% | 3,389 |
| Nov 7, 2025 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | - | 7,173 |
| Nov 6, 2025 | 4.06 | 4.15 | 4.06 | 4.13 | 4.13 | 1.98% | 9,098 |
| Nov 5, 2025 | 4.10 | 4.17 | 4.05 | 4.05 | 4.05 | -1.22% | 13,647 |
| Nov 4, 2025 | 4.04 | 4.11 | 4.04 | 4.10 | 4.10 | -0.73% | 19,961 |
| Nov 3, 2025 | 4.15 | 4.15 | 4.12 | 4.13 | 4.13 | -0.48% | 5,402 |
| Oct 31, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -1.19% | 2,717 |
| Oct 30, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.18% | 1,354 |
| Oct 29, 2025 | 4.26 | 4.27 | 4.25 | 4.25 | 4.25 | -0.70% | 23,801 |
| Oct 28, 2025 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -1.15% | 4,154 |
| Oct 24, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.37% | 256 |
| Oct 23, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.09% | 175 |
| Oct 22, 2025 | 4.30 | 4.35 | 4.30 | 4.30 | 4.30 | -2.05% | 3,681 |
| Oct 21, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.39% | 41,989 |
| Oct 20, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% | 15,574 |
| Oct 17, 2025 | 4.21 | 4.34 | 4.21 | 4.34 | 4.34 | 3.33% | 8,784 |
| Oct 16, 2025 | 4.29 | 4.38 | 4.20 | 4.20 | 4.20 | - | 2,781 |
| Oct 15, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.18% | 21,516 |
| Oct 14, 2025 | 4.30 | 4.30 | 4.20 | 4.25 | 4.25 | - | 7,116 |
| Oct 13, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.19% | 6,365 |
| Oct 10, 2025 | 4.20 | 4.25 | 4.10 | 4.20 | 4.20 | - | 14,286 |
| Oct 9, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | 11,238 |
| 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 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 |