New Zealand markets open in 7 hours 58 minutes

Delegat Group Limited (DGL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
11.70+0.10 (+0.86%)
At close: 02:48PM NZST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202211.6311.7011.6311.7011.703,365
15 Aug 202211.6311.7011.6311.7011.703,501
12 Aug 202211.6011.6011.6011.6011.60-
11 Aug 202211.6711.6711.6011.6011.6012,259
10 Aug 202211.6711.6711.6711.6711.672,188
09 Aug 202211.7111.7111.6511.6711.6721,638
08 Aug 202211.8011.8011.7211.7211.72430
05 Aug 202211.8011.8011.8011.8011.801,088
04 Aug 202211.8111.8111.8011.8011.802,386
03 Aug 202211.7211.8011.7211.8011.802,827
02 Aug 202211.7811.7811.7211.7211.721,519
01 Aug 202211.5011.7811.5011.7811.784,536
29 Jul 202211.5011.5111.5011.5011.50705
28 Jul 202211.5011.8011.5011.5011.5012,895
27 Jul 202211.3511.3511.3511.3511.3515,997
26 Jul 202211.3511.3511.3511.3511.353,397
25 Jul 202211.0811.3511.0811.3511.3516,221
22 Jul 202211.1911.1911.0711.0711.076,676
21 Jul 202211.3811.3811.1711.2011.208,563
20 Jul 202211.3311.4011.3311.3811.384,465
19 Jul 202211.4011.4011.3311.3311.33665
18 Jul 202211.4311.4611.3311.4511.4510,026
15 Jul 202211.3011.4111.3011.4011.4011,145
14 Jul 202211.2511.2511.2511.2511.25250
13 Jul 202210.9510.9510.9510.9510.9545
12 Jul 202210.8610.8610.8610.8610.861
11 Jul 202210.8510.8510.8510.8510.852,185
08 Jul 202210.6210.7510.6210.7510.755,052
07 Jul 202210.5610.5610.5610.5610.56963
06 Jul 202210.3010.3010.3010.3010.30-
05 Jul 202210.3010.3910.3010.3010.303,947
04 Jul 202210.4010.4010.3010.3010.303,688
01 Jul 202210.4010.4010.4010.4010.40986
30 Jun 202210.4410.4410.3110.4010.40202,343
29 Jun 202210.5610.5610.4410.4410.442,070
28 Jun 202210.6010.6010.5910.6010.608,728
27 Jun 202210.5010.6010.5010.6010.602,731
23 Jun 202210.4610.4610.4510.4510.451,319
22 Jun 202210.4010.4110.4010.4110.4112,127
21 Jun 202210.2010.2010.2010.2010.20976
20 Jun 202210.1910.2010.1010.2010.204,122
17 Jun 202210.1010.2010.1010.2010.206,523
16 Jun 202210.2010.2010.2010.2010.205,158
15 Jun 202210.3610.3610.0010.2010.2017,331
14 Jun 202210.9810.9810.6110.6110.612,281
13 Jun 202211.2111.2111.1511.1511.152,001
10 Jun 202211.7311.7311.6711.6711.679
09 Jun 202211.7611.7611.7411.7411.741,837
08 Jun 202211.8911.8911.8011.8011.80294
07 Jun 202212.0012.0011.9011.9011.901,666
03 Jun 202212.0112.0112.0112.0112.011,647
02 Jun 202212.0012.0012.0012.0012.00-
01 Jun 202212.0112.0912.0012.0012.002,529
31 May 202212.0012.0012.0012.0012.0022
30 May 202211.4911.9411.4411.9411.9414,912
27 May 202211.9611.9611.6011.6011.603,570
26 May 202211.9611.9611.9611.9611.96157
25 May 202212.0912.0911.9611.9611.962,265
24 May 202212.2012.2012.0012.0012.007,930
23 May 202212.2012.4012.2012.4012.40136
20 May 202212.4012.4012.2012.2012.201,682
19 May 202212.3212.4312.3212.4312.43240
18 May 202212.4612.4612.4412.4412.441,740
17 May 202212.6512.6512.4712.4712.471,324
16 May 202212.7012.7012.7012.7012.70857
13 May 202212.6512.7012.6512.7012.7011,962
12 May 202212.5512.6512.5512.6012.601,174
11 May 202212.1112.6412.1112.6412.643,060
10 May 202211.8112.1111.8112.0012.0015,118
09 May 202212.2512.2512.1012.1012.10316
06 May 202212.3412.3412.2512.2512.253,155
05 May 202212.5012.5012.5012.5012.5099,187
04 May 202212.4512.4512.4512.4512.4564
03 May 202212.5012.5012.4112.4112.413,840
02 May 202212.6012.6012.5012.5012.504,743
29 Apr 202212.6012.6212.6012.6012.602,641
28 Apr 202212.5612.5612.5612.5612.56-
27 Apr 202212.2012.5612.1812.5612.564,450
26 Apr 202212.7912.7912.5012.5012.502,733
22 Apr 202213.0013.0012.8812.8812.881,225
21 Apr 202213.0013.0013.0013.0013.00781
20 Apr 202212.8013.2012.8013.2013.2019,690
19 Apr 202212.8012.8012.6512.8012.807,811
14 Apr 202213.2013.2012.8012.8012.8012,053
13 Apr 202213.0013.0713.0013.0513.051,987
12 Apr 202213.0013.0713.0013.0713.072,646
11 Apr 202213.1513.1513.0013.0013.007,301
08 Apr 202213.0013.2013.0013.2013.207,412
07 Apr 202212.9513.2012.8913.2013.2011,099
06 Apr 202213.0513.0512.9813.0213.025,668
05 Apr 202213.0513.0512.9513.0013.002,044
04 Apr 202213.2013.2013.0513.0513.051,535
01 Apr 202213.2013.2013.2013.2013.201,205
31 Mar 202213.0613.2013.0513.2013.20792
30 Mar 202213.1013.1013.0513.0513.051,038
29 Mar 202213.0513.1313.0513.1313.132,113
28 Mar 202213.0513.1513.0513.1513.151,536
25 Mar 202213.0013.2013.0013.2013.2020,303
24 Mar 202213.1513.1513.0013.0013.0011,981
23 Mar 202213.0013.1513.0013.1513.156,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...