Delegat Group Limited (NZE:DGL)
New Zealand · Delayed Price · Currency is NZD 4.450
-0.050 (-1.11%)
Sep 11, 2026, 4:41 PM NZST
Delegat Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.50 | 4.52 | 4.41 | 4.45 | 4.45 | -1.11% | 9,422 |
| Sep 10, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -3.85% | 4,517 |
| Sep 9, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.65% | 9,547 |
| Sep 8, 2026 | 4.60 | 4.73 | 4.60 | 4.65 | 4.65 | 1.09% | 1,300 |
| Sep 7, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.22% | 5,312 |
| Sep 4, 2026 | 4.75 | 4.78 | 4.59 | 4.59 | 4.59 | -2.96% | 4,596 |
| Sep 3, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | 1.94% | 11,618 |
| Sep 2, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 4,482 |
| Sep 1, 2026 | 4.63 | 4.70 | 4.62 | 4.62 | 4.62 | 0.43% | 6,450 |
| Aug 31, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 5,866 |
| Aug 28, 2026 | 4.30 | 4.51 | 4.30 | 4.50 | 4.50 | 5.14% | 18,591 |
| Aug 27, 2026 | 4.25 | 4.28 | 4.21 | 4.28 | 4.28 | 1.90% | 178 |
| Aug 26, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | 0.48% | 729 |
| Aug 25, 2026 | 4.18 | 4.23 | 4.18 | 4.18 | 4.18 | -0.24% | 14,653 |
| Aug 24, 2026 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -0.95% | 3,307 |
| Aug 21, 2026 | 4.25 | 4.25 | 4.23 | 4.23 | 4.23 | -0.47% | 4,200 |
| Aug 20, 2026 | 4.30 | 4.30 | 4.23 | 4.25 | 4.25 | -0.93% | 7,705 |
| Aug 19, 2026 | 4.19 | 4.29 | 4.18 | 4.29 | 4.29 | 2.39% | 4,796 |
| Aug 18, 2026 | 4.28 | 4.30 | 4.19 | 4.19 | 4.19 | -2.33% | 5,730 |
| Aug 17, 2026 | 4.18 | 4.30 | 4.18 | 4.29 | 4.29 | - | 2,755 |
| Aug 14, 2026 | 4.29 | 4.29 | 4.23 | 4.29 | 4.29 | - | 39 |
| Aug 13, 2026 | 4.19 | 4.29 | 4.19 | 4.29 | 4.29 | 2.63% | 3,376 |
| Aug 12, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.95% | 1,536 |
| Aug 11, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | 0.48% | 13,207 |
| Aug 10, 2026 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | -0.47% | 28,193 |
| Aug 7, 2026 | 4.22 | 4.22 | 4.19 | 4.22 | 4.22 | 0.72% | 2,266 |
| Aug 6, 2026 | 4.22 | 4.22 | 4.17 | 4.19 | 4.19 | -0.95% | 131,568 |
| Aug 5, 2026 | 4.22 | 4.23 | 4.20 | 4.23 | 4.23 | - | 14,779 |
| Aug 4, 2026 | 4.15 | 4.23 | 4.15 | 4.23 | 4.23 | 1.93% | 28,420 |
| Aug 3, 2026 | 4.22 | 4.22 | 4.15 | 4.15 | 4.15 | -1.89% | 9,588 |
| Jul 31, 2026 | 4.20 | 4.23 | 4.19 | 4.23 | 4.23 | 0.71% | 9,502 |
| Jul 30, 2026 | 4.22 | 4.23 | 4.20 | 4.20 | 4.20 | -0.47% | 10,356 |
| Jul 29, 2026 | 4.15 | 4.23 | 4.15 | 4.22 | 4.22 | 1.69% | 18,896 |
| Jul 28, 2026 | 4.16 | 4.17 | 4.15 | 4.15 | 4.15 | - | 8,287 |
| Jul 27, 2026 | 4.23 | 4.23 | 4.15 | 4.15 | 4.15 | -1.66% | 13,992 |
| Jul 24, 2026 | 4.14 | 4.22 | 4.13 | 4.22 | 4.22 | 1.69% | 12,268 |
| Jul 23, 2026 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | - | 56,261 |
| Jul 22, 2026 | 4.16 | 4.16 | 4.08 | 4.15 | 4.15 | -0.24% | 13,939 |
| Jul 21, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -0.95% | 7,113 |
| Jul 20, 2026 | 4.31 | 4.31 | 4.20 | 4.20 | 4.20 | -2.33% | 4,854 |
| Jul 17, 2026 | 4.29 | 4.30 | 4.28 | 4.30 | 4.30 | 0.23% | 2,921 |
| Jul 16, 2026 | 4.30 | 4.31 | 4.29 | 4.29 | 4.29 | -0.23% | 1,901 |
| Jul 15, 2026 | 4.08 | 4.30 | 4.08 | 4.30 | 4.30 | 5.39% | 6,670 |
| Jul 14, 2026 | 4.11 | 4.11 | 4.08 | 4.08 | 4.08 | -0.49% | 5,938 |
| Jul 13, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -4.21% | 8,243 |
| Jul 9, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 1.90% | 1,451 |
| Jul 8, 2026 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | -0.47% | 11,617 |
| Jul 7, 2026 | 4.22 | 4.22 | 4.14 | 4.22 | 4.22 | - | 1,814 |
| Jul 6, 2026 | 4.10 | 4.22 | 4.10 | 4.22 | 4.22 | 4.46% | 8,396 |
| Jul 3, 2026 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | 0.75% | 5,848 |