Delegat Group Limited (NZE:DGL)
New Zealand
· Delayed Price · Currency is NZD 4.290
-0.110 (-2.50%)
At close: Mar 6, 2026
Delegat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -2.50% | 6,212 |
| Mar 5, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 2.80% | 540 |
| Mar 4, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 7,013 |
| Mar 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 8,665 |
| Mar 2, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -1.15% | 8,025 |
| Feb 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.64% | 2,345 |
| Feb 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 128 |
| Feb 25, 2026 | 4.28 | 4.29 | 4.25 | 4.28 | 4.28 | 0.47% | 5,814 |
| Feb 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.23% | 3,351 |
| Feb 23, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | -0.23% | 7,231 |
| Feb 20, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 20,121 |
| Feb 19, 2026 | 4.31 | 4.32 | 4.30 | 4.30 | 4.30 | - | 96,363 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | - | 3,180 |
| Feb 17, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | - | 48,172 |
| Feb 16, 2026 | 4.31 | 4.32 | 4.30 | 4.30 | 4.30 | -0.23% | 13,752 |
| Feb 13, 2026 | 4.30 | 4.31 | 4.29 | 4.31 | 4.31 | 0.23% | 3,783 |
| Feb 12, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 14,455 |
| Feb 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 22,568 |
| Feb 10, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 56,409 |
| Feb 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 5,736 |
| Feb 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 599 |
| Feb 4, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -1.38% | 18,895 |
| Feb 3, 2026 | 4.39 | 4.39 | 4.34 | 4.34 | 4.34 | -1.36% | 2,000 |
| Feb 2, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.79% | 8,190 |
| Jan 30, 2026 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | -0.44% | 725 |
| Jan 29, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | - | 4,552 |
| Jan 28, 2026 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | -2.81% | 3,471 |
| Jan 27, 2026 | 4.71 | 4.71 | 4.63 | 4.63 | 4.63 | - | 3,637 |
| Jan 26, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 5,130 |
| Jan 23, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 636 |
| Jan 22, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | 0.43% | 1,678 |
| Jan 21, 2026 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | -0.22% | 3,017 |
| Jan 20, 2026 | 4.73 | 4.73 | 4.62 | 4.62 | 4.62 | -1.49% | 14,017 |
| Jan 19, 2026 | 4.70 | 4.72 | 4.65 | 4.69 | 4.69 | 0.43% | 38,811 |
| Jan 16, 2026 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | 0.21% | 430 |
| Jan 14, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 0.22% | 1,179 |
| Jan 13, 2026 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | -1.69% | 121 |
| Jan 12, 2026 | 4.69 | 4.73 | 4.69 | 4.73 | 4.73 | 0.85% | 5,899 |
| Jan 9, 2026 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -0.64% | 1,264 |
| Jan 8, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 1.29% | 5,584 |
| Jan 7, 2026 | 4.63 | 4.66 | 4.60 | 4.66 | 4.66 | -1.06% | 7,024 |
| Jan 6, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.29% | 379 |
| Jan 5, 2026 | 4.65 | 4.68 | 4.65 | 4.65 | 4.65 | 0.87% | 3,981 |
| Dec 31, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.66% | 55 |
| Dec 30, 2025 | 4.55 | 4.58 | 4.55 | 4.58 | 4.58 | 1.78% | 2,020 |
| Dec 29, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | - | 3,174 |
| Dec 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,733 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 878 |
| Dec 22, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 27,554 |
| Dec 19, 2025 | 4.61 | 4.63 | 4.55 | 4.55 | 4.55 | -1.94% | 4,621 |
| Dec 18, 2025 | 4.67 | 4.67 | 4.64 | 4.64 | 4.64 | -1.69% | 60,020 |
| Dec 17, 2025 | 4.75 | 4.75 | 4.72 | 4.72 | 4.72 | - | 746 |
| Dec 16, 2025 | 4.60 | 4.80 | 4.60 | 4.72 | 4.72 | 3.06% | 25,071 |
| Dec 15, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | 0.66% | 7,035 |
| Dec 12, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.66% | 4,343 |
| Dec 11, 2025 | 4.56 | 4.57 | 4.52 | 4.52 | 4.52 | -0.66% | 9,459 |
| Dec 10, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.89% | 3,735 |
| Dec 9, 2025 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -0.66% | 10,303 |
| Dec 8, 2025 | 4.60 | 4.60 | 4.52 | 4.54 | 4.54 | -1.73% | 96,532 |
| Dec 5, 2025 | 4.73 | 4.73 | 4.62 | 4.62 | 4.62 | -2.33% | 892 |
| Dec 4, 2025 | 4.75 | 4.76 | 4.73 | 4.73 | 4.73 | - | 17,684 |
| Dec 3, 2025 | 4.45 | 4.73 | 4.45 | 4.73 | 4.73 | 3.96% | 5,883 |
| Dec 2, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 292 |
| Dec 1, 2025 | 4.54 | 4.55 | 4.50 | 4.55 | 4.55 | 0.22% | 130,542 |
| Nov 28, 2025 | 4.50 | 4.54 | 4.49 | 4.54 | 4.54 | 0.89% | 9,376 |
| Nov 27, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.66% | 65,518 |
| Nov 26, 2025 | 4.53 | 4.55 | 4.52 | 4.53 | 4.53 | 0.22% | 16,117 |
| Nov 25, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 6,455 |
| Nov 24, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | - | 8,683 |
| Nov 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 513 |
| Nov 20, 2025 | 4.55 | 4.55 | 4.51 | 4.52 | 4.52 | 0.44% | 5,960 |
| Nov 19, 2025 | 4.54 | 4.54 | 4.47 | 4.50 | 4.50 | 2.27% | 4,652 |
| Nov 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,625 |
| Nov 17, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 1.85% | 9,161 |
| Nov 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.69% | 2,895 |
| Nov 13, 2025 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | 1.87% | 16,486 |
| Nov 12, 2025 | 4.34 | 4.34 | 4.27 | 4.27 | 4.27 | -0.70% | 4,815 |
| Nov 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 7,793 |
| Nov 10, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 4.12% | 3,389 |
| Nov 7, 2025 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | - | 7,173 |
| Nov 6, 2025 | 4.06 | 4.15 | 4.06 | 4.13 | 4.13 | 1.98% | 9,098 |
| Nov 5, 2025 | 4.10 | 4.17 | 4.05 | 4.05 | 4.05 | -1.22% | 13,647 |
| Nov 4, 2025 | 4.04 | 4.11 | 4.04 | 4.10 | 4.10 | -0.73% | 19,961 |
| Nov 3, 2025 | 4.15 | 4.15 | 4.12 | 4.13 | 4.13 | -0.48% | 5,402 |
| Oct 31, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -1.19% | 2,717 |
| Oct 30, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.18% | 1,354 |
| Oct 29, 2025 | 4.26 | 4.27 | 4.25 | 4.25 | 4.25 | -0.70% | 23,801 |
| Oct 28, 2025 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -1.15% | 4,154 |
| Oct 24, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.37% | 256 |
| Oct 23, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.09% | 175 |
| Oct 22, 2025 | 4.30 | 4.35 | 4.30 | 4.30 | 4.30 | -2.05% | 3,681 |
| Oct 21, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.39% | 41,989 |
| Oct 20, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% | 15,574 |
| Oct 17, 2025 | 4.21 | 4.34 | 4.21 | 4.34 | 4.34 | 3.33% | 8,784 |
| Oct 16, 2025 | 4.29 | 4.38 | 4.20 | 4.20 | 4.20 | - | 2,781 |
| Oct 15, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.18% | 21,516 |
| Oct 14, 2025 | 4.30 | 4.30 | 4.20 | 4.25 | 4.25 | - | 7,116 |
| Oct 13, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.19% | 6,365 |
| Oct 10, 2025 | 4.20 | 4.25 | 4.10 | 4.20 | 4.20 | - | 14,286 |
| Oct 9, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | 11,238 |