Delegat Group Limited (NZE:DGL)
New Zealand · Delayed Price · Currency is NZD 3.800
-0.060 (-1.55%)
May 14, 2026, 5:00 PM NZST
Delegat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | - | -0.26% | 215 |
| May 13, 2026 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | -0.77% | 2,514 |
| May 12, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 84 |
| May 11, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.76% | 9,549 |
| May 8, 2026 | 3.94 | 3.95 | 3.93 | 3.93 | 3.93 | 0.26% | 3,912 |
| May 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | 920 |
| May 6, 2026 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | - | 8,248 |
| May 5, 2026 | 3.91 | 3.92 | 3.90 | 3.90 | 3.90 | -0.26% | 9,102 |
| May 4, 2026 | 3.90 | 3.91 | 3.89 | 3.91 | 3.91 | 0.51% | 15,305 |
| May 1, 2026 | 3.90 | 3.95 | 3.89 | 3.89 | 3.89 | -0.26% | 4,765 |
| Apr 30, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -2.74% | 4,186 |
| Apr 29, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.25% | 2,516 |
| Apr 28, 2026 | 4.09 | 4.10 | 4.00 | 4.00 | 4.00 | -1.96% | 10,566 |
| Apr 24, 2026 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | -0.24% | 4,294 |
| Apr 23, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | 1,247 |
| Apr 22, 2026 | 4.09 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 8,580 |
| Apr 21, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -1.69% | 1,458 |
| Apr 20, 2026 | 4.02 | 4.15 | 4.02 | 4.15 | 4.15 | 3.23% | 3,547 |
| Apr 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | 32,728 |
| Apr 16, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 0.25% | 11,652 |
| Apr 15, 2026 | 4.10 | 4.11 | 4.02 | 4.02 | 4.02 | -1.95% | 6,914 |
| Apr 14, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 1.74% | 760 |
| Apr 13, 2026 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 1.51% | 8,455 |
| Apr 10, 2026 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | 0.25% | 5,941 |
| Apr 9, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | - | 669 |
| Apr 8, 2026 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | 3.13% | 12,554 |
| Apr 7, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | 0.79% | 396 |
| Apr 2, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 0.26% | 15,153 |
| Apr 1, 2026 | 3.81 | 3.81 | 3.75 | 3.80 | 3.80 | -0.26% | 881 |
| Mar 31, 2026 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | 1.60% | 8,481 |
| Mar 30, 2026 | 3.93 | 3.93 | 3.75 | 3.75 | 3.75 | -4.58% | 23,507 |
| Mar 27, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.25% | 12,168 |
| Mar 26, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 2.07% | 8,044 |
| Mar 25, 2026 | 3.81 | 3.86 | 3.81 | 3.86 | 3.86 | 1.31% | 6,530 |
| Mar 24, 2026 | 3.75 | 3.84 | 3.69 | 3.81 | 3.81 | -2.56% | 17,730 |
| Mar 23, 2026 | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | -2.49% | 5,811 |
| Mar 20, 2026 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -2.20% | 8,481 |
| Mar 19, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -1.91% | 7,081 |
| Mar 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 5,167 |
| Mar 17, 2026 | 4.29 | 4.29 | 4.20 | 4.20 | 4.20 | -3.23% | 38 |
| Mar 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | 286 |
| Mar 13, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 3,673 |
| Mar 12, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 0.46% | 11,465 |
| Mar 11, 2026 | 4.35 | 4.35 | 4.30 | 4.33 | 4.33 | 0.70% | 5,954 |
| Mar 10, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | 0.47% | 11,736 |
| Mar 9, 2026 | 4.29 | 4.32 | 4.28 | 4.28 | 4.28 | -0.23% | 6,194 |
| Mar 6, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -2.50% | 6,212 |
| Mar 5, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 2.80% | 540 |
| Mar 4, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 7,013 |
| Mar 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 8,665 |