Delegat Group Limited (NZE:DGL)
New Zealand · Delayed Price · Currency is NZD 4.150
-0.080 (-1.89%)
Aug 3, 2026, 4:59 PM NZST
Delegat Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 3.88 | 4.01 | 3.88 | 4.01 | 4.01 | 3.35% | 6,501 |
| Jul 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.78% | 982 |
| Jun 30, 2026 | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | - | 2,657 |
| Jun 29, 2026 | 3.85 | 3.86 | 3.85 | 3.85 | 3.85 | - | 6,912 |
| Jun 26, 2026 | 3.96 | 3.96 | 3.85 | 3.85 | 3.85 | -2.78% | 22,646 |
| Jun 25, 2026 | 3.97 | 3.97 | 3.93 | 3.96 | 3.96 | -0.50% | 11,673 |
| Jun 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 3,162 |
| 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 |