Delegat Group Limited (NZE:DGL)
New Zealand · Delayed Price · Currency is NZD 4.080
-0.010 (-0.24%)
Apr 24, 2026, 1:43 PM NZST
Delegat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | - | -0.24% | 242 |
| 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 |
| 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 |