Delegat Group Limited (NZE:DGL)
New Zealand
· Delayed Price · Currency is NZD 4.000
0.00 (0.00%)
Apr 29, 2026, 9:59 AM NZST
Delegat Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.09 | 4.10 | 4.00 | 4.00 | 4.00 | -1.96% | 10,566 |
| Apr 24, 2026 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | -0.24% | 4,294 |
| Apr 23, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | 1,247 |
| Apr 22, 2026 | 4.09 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 8,580 |
| Apr 21, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -1.69% | 1,458 |
| Apr 20, 2026 | 4.02 | 4.15 | 4.02 | 4.15 | 4.15 | 3.23% | 3,547 |
| Apr 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | 32,728 |
| Apr 16, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 0.25% | 11,652 |
| Apr 15, 2026 | 4.10 | 4.11 | 4.02 | 4.02 | 4.02 | -1.95% | 6,914 |
| Apr 14, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 1.74% | 760 |
| Apr 13, 2026 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 1.51% | 8,455 |
| Apr 10, 2026 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | 0.25% | 5,941 |
| Apr 9, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | - | 669 |
| Apr 8, 2026 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | 3.13% | 12,554 |
| Apr 7, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | 0.79% | 396 |
| Apr 2, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 0.26% | 15,153 |
| Apr 1, 2026 | 3.81 | 3.81 | 3.75 | 3.80 | 3.80 | -0.26% | 881 |
| Mar 31, 2026 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | 1.60% | 8,481 |
| Mar 30, 2026 | 3.93 | 3.93 | 3.75 | 3.75 | 3.75 | -4.58% | 23,507 |
| Mar 27, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.25% | 12,168 |
| Mar 26, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 2.07% | 8,044 |
| Mar 25, 2026 | 3.81 | 3.86 | 3.81 | 3.86 | 3.86 | 1.31% | 6,530 |
| Mar 24, 2026 | 3.75 | 3.84 | 3.69 | 3.81 | 3.81 | -2.56% | 17,730 |
| Mar 23, 2026 | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | -2.49% | 5,811 |
| Mar 20, 2026 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -2.20% | 8,481 |
| Mar 19, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -1.91% | 7,081 |
| Mar 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 5,167 |
| Mar 17, 2026 | 4.29 | 4.29 | 4.20 | 4.20 | 4.20 | -3.23% | 38 |
| Mar 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | 286 |
| Mar 13, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 3,673 |
| Mar 12, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 0.46% | 11,465 |
| Mar 11, 2026 | 4.35 | 4.35 | 4.30 | 4.33 | 4.33 | 0.70% | 5,954 |
| Mar 10, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | 0.47% | 11,736 |
| Mar 9, 2026 | 4.29 | 4.32 | 4.28 | 4.28 | 4.28 | -0.23% | 6,194 |
| 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 |