Delegat Group Limited (NZE:DGL)
New Zealand · Delayed Price · Currency is NZD 3.810
+0.010 (0.26%)
Apr 2, 2026, 1:18 PM NZST
Delegat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -1.15% | 8,025 |
| Feb 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.64% | 2,345 |
| Feb 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 128 |
| Feb 25, 2026 | 4.28 | 4.29 | 4.25 | 4.28 | 4.28 | 0.47% | 5,814 |
| Feb 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.23% | 3,351 |
| Feb 23, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | -0.23% | 7,231 |
| Feb 20, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 20,121 |
| Feb 19, 2026 | 4.31 | 4.32 | 4.30 | 4.30 | 4.30 | - | 96,363 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | - | 3,180 |
| Feb 17, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | - | 48,172 |
| Feb 16, 2026 | 4.31 | 4.32 | 4.30 | 4.30 | 4.30 | -0.23% | 13,752 |
| Feb 13, 2026 | 4.30 | 4.31 | 4.29 | 4.31 | 4.31 | 0.23% | 3,783 |
| Feb 12, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 14,455 |
| Feb 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 22,568 |
| Feb 10, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 56,409 |
| Feb 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 5,736 |
| Feb 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 599 |
| Feb 4, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -1.38% | 18,895 |
| Feb 3, 2026 | 4.39 | 4.39 | 4.34 | 4.34 | 4.34 | -1.36% | 2,000 |
| Feb 2, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.79% | 8,190 |
| Jan 30, 2026 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | -0.44% | 725 |
| Jan 29, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | - | 4,552 |
| Jan 28, 2026 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | -2.81% | 3,471 |
| Jan 27, 2026 | 4.71 | 4.71 | 4.63 | 4.63 | 4.63 | - | 3,637 |
| Jan 26, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 5,130 |
| Jan 23, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 636 |
| Jan 22, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | 0.43% | 1,678 |