Delegat Group Limited (NZE:DGL)
New Zealand · Delayed Price · Currency is NZD 3.980
-0.020 (-0.50%)
Jun 23, 2026, 4:59 PM NZST
Delegat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.99 | 3.99 | 3.95 | 3.98 | 3.98 | -0.50% | 12,249 |
| Jun 22, 2026 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | -0.50% | 974 |
| Jun 19, 2026 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | -0.25% | 17,445 |
| Jun 18, 2026 | 4.03 | 4.04 | 4.00 | 4.03 | 4.03 | -0.49% | 79,511 |
| Jun 17, 2026 | 4.17 | 4.17 | 4.05 | 4.05 | 4.05 | -2.64% | 21,940 |
| Jun 16, 2026 | 4.03 | 4.20 | 4.03 | 4.16 | 4.16 | 14.29% | 44,736 |
| Jun 15, 2026 | 3.62 | 3.64 | 3.61 | 3.64 | 3.64 | 0.55% | 23,171 |
| Jun 12, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | - | 7,477 |
| Jun 11, 2026 | 3.64 | 3.65 | 3.62 | 3.62 | 3.62 | -0.82% | 20,237 |
| Jun 10, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -1.35% | 1,797 |
| Jun 9, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 2.21% | 4,393 |
| Jun 8, 2026 | 3.63 | 3.63 | 3.61 | 3.62 | 3.62 | 0.28% | 13,933 |
| Jun 5, 2026 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | -0.28% | 12,860 |
| Jun 4, 2026 | 3.64 | 3.64 | 3.61 | 3.62 | 3.62 | -0.28% | 3,343 |
| Jun 3, 2026 | 3.61 | 3.65 | 3.61 | 3.63 | 3.63 | -0.55% | 16,157 |
| Jun 2, 2026 | 3.65 | 3.65 | 3.64 | 3.65 | 3.65 | -0.82% | 25,169 |
| May 29, 2026 | 3.68 | 3.69 | 3.68 | 3.68 | 3.68 | -0.54% | 29,547 |
| May 28, 2026 | 3.70 | 3.71 | 3.70 | 3.70 | 3.70 | - | 12,316 |
| May 27, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.27% | 6,733 |
| May 26, 2026 | 3.79 | 3.79 | 3.71 | 3.71 | 3.71 | -2.37% | 21,680 |
| May 25, 2026 | 3.82 | 3.83 | 3.80 | 3.80 | 3.80 | -0.26% | 9,588 |
| May 22, 2026 | 3.72 | 3.81 | 3.72 | 3.81 | 3.81 | 2.42% | 4,846 |
| May 21, 2026 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | 2.76% | 12,665 |
| May 20, 2026 | 3.61 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 5,475 |
| May 19, 2026 | 3.69 | 3.69 | 3.60 | 3.60 | 3.60 | -2.96% | 15,627 |
| May 18, 2026 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -2.37% | 4,877 |
| May 15, 2026 | 3.78 | 3.80 | 3.70 | 3.80 | 3.80 | - | 88,118 |
| May 14, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.55% | 5,551 |
| 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 |