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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	11.63	11.70	11.63	11.70	11.70	3,365
15 Aug 2022	11.63	11.70	11.63	11.70	11.70	3,501
12 Aug 2022	11.60	11.60	11.60	11.60	11.60	-
11 Aug 2022	11.67	11.67	11.60	11.60	11.60	12,259
10 Aug 2022	11.67	11.67	11.67	11.67	11.67	2,188
09 Aug 2022	11.71	11.71	11.65	11.67	11.67	21,638
08 Aug 2022	11.80	11.80	11.72	11.72	11.72	430
05 Aug 2022	11.80	11.80	11.80	11.80	11.80	1,088
04 Aug 2022	11.81	11.81	11.80	11.80	11.80	2,386
03 Aug 2022	11.72	11.80	11.72	11.80	11.80	2,827
02 Aug 2022	11.78	11.78	11.72	11.72	11.72	1,519
01 Aug 2022	11.50	11.78	11.50	11.78	11.78	4,536
29 Jul 2022	11.50	11.51	11.50	11.50	11.50	705
28 Jul 2022	11.50	11.80	11.50	11.50	11.50	12,895
27 Jul 2022	11.35	11.35	11.35	11.35	11.35	15,997
26 Jul 2022	11.35	11.35	11.35	11.35	11.35	3,397
25 Jul 2022	11.08	11.35	11.08	11.35	11.35	16,221
22 Jul 2022	11.19	11.19	11.07	11.07	11.07	6,676
21 Jul 2022	11.38	11.38	11.17	11.20	11.20	8,563
20 Jul 2022	11.33	11.40	11.33	11.38	11.38	4,465
19 Jul 2022	11.40	11.40	11.33	11.33	11.33	665
18 Jul 2022	11.43	11.46	11.33	11.45	11.45	10,026
15 Jul 2022	11.30	11.41	11.30	11.40	11.40	11,145
14 Jul 2022	11.25	11.25	11.25	11.25	11.25	250
13 Jul 2022	10.95	10.95	10.95	10.95	10.95	45
12 Jul 2022	10.86	10.86	10.86	10.86	10.86	1
11 Jul 2022	10.85	10.85	10.85	10.85	10.85	2,185
08 Jul 2022	10.62	10.75	10.62	10.75	10.75	5,052
07 Jul 2022	10.56	10.56	10.56	10.56	10.56	963
06 Jul 2022	10.30	10.30	10.30	10.30	10.30	-
05 Jul 2022	10.30	10.39	10.30	10.30	10.30	3,947
04 Jul 2022	10.40	10.40	10.30	10.30	10.30	3,688
01 Jul 2022	10.40	10.40	10.40	10.40	10.40	986
30 Jun 2022	10.44	10.44	10.31	10.40	10.40	202,343
29 Jun 2022	10.56	10.56	10.44	10.44	10.44	2,070
28 Jun 2022	10.60	10.60	10.59	10.60	10.60	8,728
27 Jun 2022	10.50	10.60	10.50	10.60	10.60	2,731
23 Jun 2022	10.46	10.46	10.45	10.45	10.45	1,319
22 Jun 2022	10.40	10.41	10.40	10.41	10.41	12,127
21 Jun 2022	10.20	10.20	10.20	10.20	10.20	976
20 Jun 2022	10.19	10.20	10.10	10.20	10.20	4,122
17 Jun 2022	10.10	10.20	10.10	10.20	10.20	6,523
16 Jun 2022	10.20	10.20	10.20	10.20	10.20	5,158
15 Jun 2022	10.36	10.36	10.00	10.20	10.20	17,331
14 Jun 2022	10.98	10.98	10.61	10.61	10.61	2,281
13 Jun 2022	11.21	11.21	11.15	11.15	11.15	2,001
10 Jun 2022	11.73	11.73	11.67	11.67	11.67	9
09 Jun 2022	11.76	11.76	11.74	11.74	11.74	1,837
08 Jun 2022	11.89	11.89	11.80	11.80	11.80	294
07 Jun 2022	12.00	12.00	11.90	11.90	11.90	1,666
03 Jun 2022	12.01	12.01	12.01	12.01	12.01	1,647
02 Jun 2022	12.00	12.00	12.00	12.00	12.00	-
01 Jun 2022	12.01	12.09	12.00	12.00	12.00	2,529
31 May 2022	12.00	12.00	12.00	12.00	12.00	22
30 May 2022	11.49	11.94	11.44	11.94	11.94	14,912
27 May 2022	11.96	11.96	11.60	11.60	11.60	3,570
26 May 2022	11.96	11.96	11.96	11.96	11.96	157
25 May 2022	12.09	12.09	11.96	11.96	11.96	2,265
24 May 2022	12.20	12.20	12.00	12.00	12.00	7,930
23 May 2022	12.20	12.40	12.20	12.40	12.40	136
20 May 2022	12.40	12.40	12.20	12.20	12.20	1,682
19 May 2022	12.32	12.43	12.32	12.43	12.43	240
18 May 2022	12.46	12.46	12.44	12.44	12.44	1,740
17 May 2022	12.65	12.65	12.47	12.47	12.47	1,324
16 May 2022	12.70	12.70	12.70	12.70	12.70	857
13 May 2022	12.65	12.70	12.65	12.70	12.70	11,962
12 May 2022	12.55	12.65	12.55	12.60	12.60	1,174
11 May 2022	12.11	12.64	12.11	12.64	12.64	3,060
10 May 2022	11.81	12.11	11.81	12.00	12.00	15,118
09 May 2022	12.25	12.25	12.10	12.10	12.10	316
06 May 2022	12.34	12.34	12.25	12.25	12.25	3,155
05 May 2022	12.50	12.50	12.50	12.50	12.50	99,187
04 May 2022	12.45	12.45	12.45	12.45	12.45	64
03 May 2022	12.50	12.50	12.41	12.41	12.41	3,840
02 May 2022	12.60	12.60	12.50	12.50	12.50	4,743
29 Apr 2022	12.60	12.62	12.60	12.60	12.60	2,641
28 Apr 2022	12.56	12.56	12.56	12.56	12.56	-
27 Apr 2022	12.20	12.56	12.18	12.56	12.56	4,450
26 Apr 2022	12.79	12.79	12.50	12.50	12.50	2,733
22 Apr 2022	13.00	13.00	12.88	12.88	12.88	1,225
21 Apr 2022	13.00	13.00	13.00	13.00	13.00	781
20 Apr 2022	12.80	13.20	12.80	13.20	13.20	19,690
19 Apr 2022	12.80	12.80	12.65	12.80	12.80	7,811
14 Apr 2022	13.20	13.20	12.80	12.80	12.80	12,053
13 Apr 2022	13.00	13.07	13.00	13.05	13.05	1,987
12 Apr 2022	13.00	13.07	13.00	13.07	13.07	2,646
11 Apr 2022	13.15	13.15	13.00	13.00	13.00	7,301
08 Apr 2022	13.00	13.20	13.00	13.20	13.20	7,412
07 Apr 2022	12.95	13.20	12.89	13.20	13.20	11,099
06 Apr 2022	13.05	13.05	12.98	13.02	13.02	5,668
05 Apr 2022	13.05	13.05	12.95	13.00	13.00	2,044
04 Apr 2022	13.20	13.20	13.05	13.05	13.05	1,535
01 Apr 2022	13.20	13.20	13.20	13.20	13.20	1,205
31 Mar 2022	13.06	13.20	13.05	13.20	13.20	792
30 Mar 2022	13.10	13.10	13.05	13.05	13.05	1,038
29 Mar 2022	13.05	13.13	13.05	13.13	13.13	2,113
28 Mar 2022	13.05	13.15	13.05	13.15	13.15	1,536
25 Mar 2022	13.00	13.20	13.00	13.20	13.20	20,303
24 Mar 2022	13.15	13.15	13.00	13.00	13.00	11,981
23 Mar 2022	13.00	13.15	13.00	13.15	13.15	6,376
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,789.03+58.51(+0.50%)

NZD/USD0.6373-0.0084(-1.30%)

ALL ORDS7,324.90+36.10(+0.50%)

OIL87.74-4.35(-4.72%)

GOLD1,792.70-22.80(-1.26%)

Delegat Group Limited (DGL.NZ)

NZX 50
11,789.03
+58.51(+0.50%)

NZD/USD
0.6373
-0.0084(-1.30%)

ALL ORDS
7,324.90
+36.10(+0.50%)

OIL
87.74
-4.35(-4.72%)

GOLD
1,792.70
-22.80(-1.26%)