Delegat Group Limited (NZE:DGL)
New Zealand · Delayed Price · Currency is NZD 4.220
-0.030 (-0.71%)
Oct 2, 2026, 3:42 PM NZST
Delegat Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.38 | 0.43% | 4,482 |
| Sep 1, 2026 | 4.63 | 4.70 | 4.62 | 4.62 | 4.36 | 0.43% | 6,450 |
| Aug 31, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.34 | 2.22% | 5,866 |
| Aug 28, 2026 | 4.30 | 4.51 | 4.30 | 4.50 | 4.25 | 5.14% | 18,591 |
| Aug 27, 2026 | 4.25 | 4.28 | 4.21 | 4.28 | 4.04 | 1.90% | 178 |
| Aug 26, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 3.96 | 0.48% | 729 |
| Aug 25, 2026 | 4.18 | 4.23 | 4.18 | 4.18 | 3.94 | -0.24% | 14,653 |
| Aug 24, 2026 | 4.25 | 4.25 | 4.19 | 4.19 | 3.95 | -0.95% | 3,307 |
| Aug 21, 2026 | 4.25 | 4.25 | 4.23 | 4.23 | 3.99 | -0.47% | 4,200 |
| Aug 20, 2026 | 4.30 | 4.30 | 4.23 | 4.25 | 4.01 | -0.93% | 7,705 |
| Aug 19, 2026 | 4.19 | 4.29 | 4.18 | 4.29 | 4.05 | 2.39% | 4,796 |
| Aug 18, 2026 | 4.28 | 4.30 | 4.19 | 4.19 | 3.95 | -2.33% | 5,730 |
| Aug 17, 2026 | 4.18 | 4.30 | 4.18 | 4.29 | 4.05 | - | 2,755 |
| Aug 14, 2026 | 4.29 | 4.29 | 4.23 | 4.29 | 4.05 | - | 39 |
| Aug 13, 2026 | 4.19 | 4.29 | 4.19 | 4.29 | 4.05 | 2.63% | 3,376 |
| Aug 12, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 3.94 | -0.95% | 1,536 |
| Aug 11, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 3.98 | 0.48% | 13,207 |
| Aug 10, 2026 | 4.20 | 4.20 | 4.15 | 4.20 | 3.96 | -0.47% | 28,193 |
| Aug 7, 2026 | 4.22 | 4.22 | 4.19 | 4.22 | 3.98 | 0.72% | 2,266 |
| Aug 6, 2026 | 4.22 | 4.22 | 4.17 | 4.19 | 3.95 | -0.95% | 131,568 |
| Aug 5, 2026 | 4.22 | 4.23 | 4.20 | 4.23 | 3.99 | - | 14,779 |
| Aug 4, 2026 | 4.15 | 4.23 | 4.15 | 4.23 | 3.99 | 1.93% | 28,420 |
| Aug 3, 2026 | 4.22 | 4.22 | 4.15 | 4.15 | 3.92 | -1.89% | 9,588 |
| Jul 31, 2026 | 4.20 | 4.23 | 4.19 | 4.23 | 3.99 | 0.71% | 9,502 |
| Jul 30, 2026 | 4.22 | 4.23 | 4.20 | 4.20 | 3.96 | -0.47% | 10,356 |
| Jul 29, 2026 | 4.15 | 4.23 | 4.15 | 4.22 | 3.98 | 1.69% | 18,896 |
| Jul 28, 2026 | 4.16 | 4.17 | 4.15 | 4.15 | 3.92 | - | 8,287 |
| Jul 27, 2026 | 4.23 | 4.23 | 4.15 | 4.15 | 3.92 | -1.66% | 13,992 |