Delegat Group Limited (DGL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 01:38PM NZST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.71 | 6.73 | 6.71 | 6.73 | 6.73 | 3,111 |
| 19 Apr 2024 | 6.71 | 6.73 | 6.71 | 6.73 | 6.73 | 3,111 |
| 18 Apr 2024 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 13,836 |
| 17 Apr 2024 | 6.67 | 6.67 | 6.64 | 6.65 | 6.65 | 10,461 |
| 16 Apr 2024 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 14,264 |
| 15 Apr 2024 | 6.55 | 6.56 | 6.55 | 6.56 | 6.56 | 4,386 |
| 12 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 11 Apr 2024 | 6.62 | 6.62 | 6.59 | 6.60 | 6.60 | 7,881 |
| 10 Apr 2024 | 6.69 | 6.71 | 6.65 | 6.65 | 6.65 | 10,854 |
| 09 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 10,521 |
| 08 Apr 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 12,968 |
| 05 Apr 2024 | 6.69 | 6.69 | 6.63 | 6.63 | 6.63 | 6,992 |
| 04 Apr 2024 | 6.60 | 6.67 | 6.60 | 6.67 | 6.67 | 5,846 |
| 03 Apr 2024 | 6.58 | 6.60 | 6.50 | 6.60 | 6.60 | 3,334 |
| 02 Apr 2024 | 6.59 | 6.60 | 6.59 | 6.59 | 6.59 | 10,195 |
| 28 Mar 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 23,503 |
| 27 Mar 2024 | 6.63 | 6.65 | 6.63 | 6.65 | 6.65 | 12,021 |
| 26 Mar 2024 | 6.62 | 6.68 | 6.60 | 6.60 | 6.60 | 25,229 |
| 25 Mar 2024 | 6.50 | 6.67 | 6.47 | 6.67 | 6.67 | 4,726 |
| 22 Mar 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1,400 |
| 21 Mar 2024 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 9,192 |
| 20 Mar 2024 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | 9,056 |
| 19 Mar 2024 | 6.16 | 6.22 | 6.16 | 6.22 | 6.22 | 17,471 |
| 18 Mar 2024 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | 127 |
| 15 Mar 2024 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 26,286 |
| 14 Mar 2024 | 5.98 | 5.99 | 5.95 | 5.96 | 5.96 | 4,294 |
| 13 Mar 2024 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 10,636 |
| 12 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 3,013 |
| 11 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 13,582 |
| 08 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 58 |
| 07 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 4,884 |
| 06 Mar 2024 | 6.12 | 6.16 | 6.00 | 6.16 | 6.16 | 28,767 |
| 05 Mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 241 |
| 04 Mar 2024 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | 17,198 |
| 01 Mar 2024 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | 2,465 |
| 29 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 131 |
| 28 Feb 2024 | 6.41 | 6.42 | 6.41 | 6.41 | 6.41 | 7,095 |
| 27 Feb 2024 | 6.29 | 6.42 | 6.29 | 6.41 | 6.41 | 21,777 |
| 26 Feb 2024 | 6.05 | 6.27 | 6.05 | 6.27 | 6.27 | 5,648 |
| 23 Feb 2024 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 11,717 |
| 22 Feb 2024 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | 2,531 |
| 21 Feb 2024 | 5.88 | 5.95 | 5.88 | 5.90 | 5.90 | 10,751 |
| 20 Feb 2024 | 5.84 | 5.86 | 5.82 | 5.86 | 5.86 | 17,909 |
| 19 Feb 2024 | 5.75 | 5.81 | 5.75 | 5.81 | 5.81 | 4,681 |
| 16 Feb 2024 | 5.71 | 5.76 | 5.71 | 5.75 | 5.75 | 14,972 |
| 15 Feb 2024 | 5.69 | 5.72 | 5.69 | 5.70 | 5.70 | 4,960 |
| 14 Feb 2024 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | 13,403 |
| 13 Feb 2024 | 5.78 | 5.78 | 5.68 | 5.70 | 5.70 | 78,128 |
| 12 Feb 2024 | 5.81 | 5.89 | 5.80 | 5.80 | 5.80 | 6,363 |
| 09 Feb 2024 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 6,007 |
| 08 Feb 2024 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | 9,558 |
| 07 Feb 2024 | 6.03 | 6.03 | 6.02 | 6.03 | 6.03 | 6,704 |
| 05 Feb 2024 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | 7,100 |
| 02 Feb 2024 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | 6,517 |
| 01 Feb 2024 | 6.26 | 6.26 | 6.17 | 6.17 | 6.17 | 5,535 |
| 31 Jan 2024 | 6.33 | 6.33 | 6.24 | 6.24 | 6.24 | 10,267 |
| 30 Jan 2024 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | 2,022 |
| 29 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,391 |
| 26 Jan 2024 | 6.24 | 6.35 | 6.24 | 6.35 | 6.35 | 9,930 |
| 25 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 24 Jan 2024 | 6.17 | 6.30 | 6.16 | 6.25 | 6.25 | 25,353 |
| 23 Jan 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 1,152 |
| 22 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 19 Jan 2024 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 2,648 |
| 18 Jan 2024 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | 5,107 |
| 17 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2,027 |
| 16 Jan 2024 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 960 |
| 15 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,498 |
| 12 Jan 2024 | 6.74 | 6.80 | 6.73 | 6.80 | 6.80 | 17,583 |
| 11 Jan 2024 | 6.80 | 6.80 | 6.76 | 6.76 | 6.76 | 206 |
| 10 Jan 2024 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 681 |
| 09 Jan 2024 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 4,087 |
| 08 Jan 2024 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 2,731 |
| 05 Jan 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 6,691 |
| 04 Jan 2024 | 6.50 | 6.64 | 6.50 | 6.64 | 6.64 | 2,507 |
| 03 Jan 2024 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 4,502 |
| 29 Dec 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 954 |
| 28 Dec 2023 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 2,376 |
| 27 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 188 |
| 22 Dec 2023 | 6.00 | 6.20 | 5.99 | 6.20 | 6.20 | 21,752 |
| 21 Dec 2023 | 6.14 | 6.14 | 5.99 | 6.00 | 6.00 | 32,698 |
| 20 Dec 2023 | 6.19 | 6.19 | 6.18 | 6.19 | 6.19 | 3,899 |
| 19 Dec 2023 | 6.35 | 6.35 | 6.27 | 6.27 | 6.27 | 944 |
| 18 Dec 2023 | 6.42 | 6.42 | 6.41 | 6.41 | 6.41 | 3,723 |
| 15 Dec 2023 | 6.46 | 6.46 | 6.43 | 6.43 | 6.43 | 25,117 |
| 14 Dec 2023 | 6.55 | 6.55 | 6.48 | 6.48 | 6.48 | 5,810 |
| 13 Dec 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 81 |
| 12 Dec 2023 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | 1,067 |
| 11 Dec 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 20,193 |
| 08 Dec 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4,056 |
| 07 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 147 |
| 06 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 180 |
| 05 Dec 2023 | 6.83 | 6.85 | 6.83 | 6.84 | 6.84 | 25,046 |
| 04 Dec 2023 | 6.87 | 6.87 | 6.85 | 6.85 | 6.85 | 5,080 |
| 01 Dec 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 30 Nov 2023 | 6.86 | 6.87 | 6.86 | 6.86 | 6.86 | 6,773 |
| 29 Nov 2023 | 6.87 | 6.87 | 6.85 | 6.87 | 6.87 | 1,325 |
| 28 Nov 2023 | 7.02 | 7.02 | 6.90 | 6.90 | 6.90 | 4,710 |
| 27 Nov 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16,619 |
| 24 Nov 2023 | 7.07 | 7.07 | 7.01 | 7.01 | 7.01 | 55,713 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.