Delegat Group Limited (NZE:DGL)
New Zealand · Delayed Price · Currency is NZD 4.360
-0.020 (-0.46%)
Nov 12, 2026, 4:24 PM NZDT
Delegat Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | 5,048 |
| Nov 11, 2026 | 4.35 | 4.39 | 4.35 | 4.38 | 4.38 | 0.69% | 8,439 |
| Nov 10, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 0.69% | 4,630 |
| Nov 9, 2026 | 4.46 | 4.48 | 4.32 | 4.32 | 4.32 | -2.92% | 676 |
| Nov 6, 2026 | 4.35 | 4.45 | 4.35 | 4.45 | 4.45 | 2.30% | 18,540 |
| Nov 5, 2026 | 4.24 | 4.35 | 4.24 | 4.35 | 4.35 | 2.35% | 24,767 |
| Nov 4, 2026 | 4.20 | 4.25 | 4.19 | 4.25 | 4.25 | 1.19% | 12,626 |
| Nov 3, 2026 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | -0.24% | 6,184 |
| Nov 2, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 1.20% | 192 |
| Oct 30, 2026 | 4.15 | 4.17 | 4.14 | 4.16 | 4.16 | - | 15,756 |
| Oct 29, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | 1,974 |
| Oct 28, 2026 | 4.11 | 4.16 | 4.11 | 4.15 | 4.15 | 0.97% | 12,500 |
| Oct 27, 2026 | 4.23 | 4.24 | 4.11 | 4.11 | 4.11 | -2.14% | 3,782 |
| Oct 23, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 0.48% | 1,501 |
| Oct 22, 2026 | 4.18 | 4.19 | 4.18 | 4.18 | 4.18 | 0.48% | 15,003 |
| Oct 21, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -0.95% | 9,130 |
| Oct 20, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.87% | 12,540 |
| Oct 19, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -1.61% | 22,842 |
| Oct 16, 2026 | 4.31 | 4.35 | 4.31 | 4.35 | 4.35 | 1.16% | 6,744 |
| Oct 15, 2026 | 4.30 | 4.31 | 4.30 | 4.30 | 4.30 | - | 3,796 |
| Oct 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | 120,673 |
| Oct 13, 2026 | 4.25 | 4.30 | 4.25 | 4.29 | 4.29 | 2.88% | 6,425 |
| Oct 12, 2026 | 4.17 | 4.20 | 4.17 | 4.17 | 4.17 | - | 18,994 |
| Oct 9, 2026 | 4.10 | 4.17 | 4.10 | 4.17 | 4.17 | 3.73% | 10,679 |
| Oct 8, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -1.95% | 31 |
| Oct 7, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 1.23% | 3,034 |
| Oct 6, 2026 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | -3.11% | 7,188 |
| Oct 5, 2026 | 4.20 | 4.20 | 4.11 | 4.18 | 4.18 | -0.95% | 511 |
| Oct 2, 2026 | 4.16 | 4.25 | 4.16 | 4.22 | 4.22 | -0.71% | 1,878 |
| Oct 1, 2026 | 4.39 | 4.39 | 4.25 | 4.25 | 4.25 | -3.19% | 21,034 |
| Sep 30, 2026 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | 3.29% | 54 |
| Sep 29, 2026 | 4.43 | 4.43 | 4.25 | 4.25 | 4.25 | -3.41% | 981 |
| Sep 28, 2026 | 4.33 | 4.45 | 4.33 | 4.40 | 4.40 | 3.53% | 2,026 |
| Sep 25, 2026 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -4.06% | 2,484 |
| Sep 24, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | 2.28% | 2,008 |
| Sep 23, 2026 | 4.63 | 4.64 | 4.59 | 4.59 | 4.33 | - | 4,693 |
| Sep 22, 2026 | 4.55 | 4.59 | 4.54 | 4.59 | 4.33 | -0.22% | 2,455 |
| Sep 21, 2026 | 4.56 | 4.60 | 4.55 | 4.60 | 4.34 | 2.22% | 2,376 |
| Sep 18, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.25 | -1.32% | 21,519 |
| Sep 17, 2026 | 4.60 | 4.63 | 4.55 | 4.56 | 4.30 | -0.65% | 43,937 |
| Sep 16, 2026 | 4.52 | 4.59 | 4.52 | 4.59 | 4.33 | 2.23% | 2,031 |
| Sep 15, 2026 | 4.60 | 4.60 | 4.49 | 4.49 | 4.24 | -0.88% | 7,246 |
| Sep 14, 2026 | 4.48 | 4.53 | 4.47 | 4.53 | 4.27 | 1.80% | 1,312 |
| Sep 11, 2026 | 4.50 | 4.52 | 4.41 | 4.45 | 4.20 | -1.11% | 9,422 |
| Sep 10, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.25 | -3.85% | 4,517 |
| Sep 9, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.42 | 0.65% | 9,547 |
| Sep 8, 2026 | 4.60 | 4.73 | 4.60 | 4.65 | 4.39 | 1.09% | 1,300 |
| Sep 7, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.34 | 0.22% | 5,312 |
| Sep 4, 2026 | 4.75 | 4.78 | 4.59 | 4.59 | 4.33 | -2.96% | 4,596 |
| Sep 3, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.46 | 1.94% | 11,618 |