Delegat Group Limited (DGL.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

14.50+0.34 (+2.40%)

At close: 3:54PM NZDT

Show:

Historical prices

Frequency:

Daily

Currency in NZD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	14.26	14.55	14.26	14.50	14.50	6,059
21 Oct 2021	14.14	14.33	14.09	14.16	14.16	14,696
20 Oct 2021	14.14	14.14	14.10	14.11	14.11	3,513
19 Oct 2021	14.25	14.30	13.97	13.97	13.97	3,200
18 Oct 2021	14.47	14.47	14.25	14.25	14.25	2,341
15 Oct 2021	14.50	14.50	14.48	14.48	14.48	5,134
14 Oct 2021	14.41	14.50	14.41	14.50	14.50	3,695
13 Oct 2021	14.50	14.50	14.41	14.45	14.45	1,245
12 Oct 2021	14.70	14.70	14.70	14.70	14.70	2,281
11 Oct 2021	14.70	14.70	14.70	14.70	14.70	220
08 Oct 2021	14.69	14.74	14.69	14.74	14.74	2,654
07 Oct 2021	14.65	14.65	14.50	14.65	14.65	3,546
06 Oct 2021	14.63	14.63	14.63	14.63	14.63	155
05 Oct 2021	14.65	14.65	14.50	14.50	14.50	7,722
04 Oct 2021	14.45	14.70	14.45	14.66	14.66	4,171
01 Oct 2021	14.40	14.45	14.40	14.45	14.45	1,106
30 Sep 2021	14.40	14.45	14.40	14.45	14.45	4,186
29 Sep 2021	14.30	14.40	14.30	14.40	14.40	1,042
28 Sep 2021	14.54	14.62	14.48	14.48	14.48	2,823
27 Sep 2021	14.72	14.72	14.52	14.52	14.52	1,142
24 Sep 2021	14.84	14.84	14.78	14.78	14.78	2,757
23 Sep 2021	14.44	14.74	14.44	14.74	14.74	6,104
23 Sep 2021	0.2 Dividend
22 Sep 2021	14.29	14.44	14.29	14.44	14.24	3,002
21 Sep 2021	14.17	14.30	14.05	14.20	14.00	18,559
20 Sep 2021	14.50	14.50	14.20	14.20	14.00	2,371
17 Sep 2021	14.70	14.70	14.52	14.52	14.32	291
16 Sep 2021	14.70	14.70	14.70	14.70	14.50	111
15 Sep 2021	14.85	14.85	14.69	14.70	14.50	1,327
14 Sep 2021	14.92	14.92	14.85	14.85	14.64	1,622
13 Sep 2021	14.85	14.92	14.85	14.92	14.71	1,545
10 Sep 2021	14.81	14.90	14.80	14.90	14.69	2,665
09 Sep 2021	14.79	14.92	14.67	14.81	14.60	7,699
08 Sep 2021	14.60	14.79	14.60	14.79	14.59	360,417
07 Sep 2021	14.11	14.60	14.11	14.60	14.40	3,324
06 Sep 2021	13.80	14.10	13.80	14.10	13.90	7,041
03 Sep 2021	13.88	13.92	13.80	13.80	13.61	4,703
02 Sep 2021	14.00	14.00	13.80	14.00	13.81	7,060
01 Sep 2021	14.53	14.53	14.10	14.10	13.90	4,763
31 Aug 2021	14.80	14.80	14.55	14.55	14.35	7,961
30 Aug 2021	14.46	14.80	14.46	14.80	14.60	10,034
27 Aug 2021	14.15	14.32	14.15	14.32	14.12	6,776
26 Aug 2021	13.83	14.10	13.83	14.10	13.90	1,415
25 Aug 2021	13.35	13.62	13.35	13.61	13.42	3,255
24 Aug 2021	13.05	13.16	13.05	13.16	12.98	3,676
23 Aug 2021	13.26	13.39	13.01	13.01	12.83	1,998
20 Aug 2021	13.29	13.29	13.29	13.29	13.11	10,108
19 Aug 2021	13.45	13.45	13.34	13.34	13.16	6,248
18 Aug 2021	13.35	13.45	13.30	13.45	13.26	3,010
17 Aug 2021	13.25	13.35	13.25	13.35	13.17	5,458
16 Aug 2021	13.49	13.50	13.20	13.25	13.07	12,031
13 Aug 2021	13.20	13.39	13.00	13.25	13.07	4,317
12 Aug 2021	13.04	13.18	13.04	13.05	12.87	2,811
11 Aug 2021	12.90	13.04	12.90	12.95	12.77	85,172
10 Aug 2021	12.90	12.96	12.90	12.95	12.77	13,090
09 Aug 2021	12.95	13.04	12.90	13.04	12.86	18,071
06 Aug 2021	13.05	13.10	12.95	12.95	12.77	3,996
05 Aug 2021	13.17	13.17	13.10	13.10	12.92	2,567
04 Aug 2021	13.30	13.30	13.17	13.17	12.99	5,168
03 Aug 2021	13.40	13.40	13.26	13.30	13.12	3,493
02 Aug 2021	13.49	13.49	13.15	13.40	13.21	14,535
30 Jul 2021	13.79	13.79	13.60	13.60	13.41	2,938
29 Jul 2021	13.85	13.85	13.50	13.84	13.65	8,587
28 Jul 2021	14.00	14.00	13.80	13.90	13.71	5,890
27 Jul 2021	14.10	14.10	14.00	14.00	13.81	708
26 Jul 2021	14.20	14.20	14.05	14.10	13.90	47,707
23 Jul 2021	14.30	14.30	14.20	14.20	14.00	2,349
22 Jul 2021	14.05	14.18	14.05	14.14	13.94	1,941
21 Jul 2021	14.10	14.10	14.00	14.05	13.86	223,500
20 Jul 2021	14.10	14.10	14.05	14.06	13.87	1,974
19 Jul 2021	14.40	14.40	14.20	14.20	14.00	14,241
16 Jul 2021	14.43	14.43	14.32	14.35	14.15	2,307
15 Jul 2021	14.39	14.39	14.31	14.31	14.11	220
14 Jul 2021	15.00	15.00	14.45	14.45	14.25	8,229
13 Jul 2021	15.30	15.31	15.15	15.15	14.94	4,631
12 Jul 2021	15.15	15.15	15.15	15.15	14.94	3,164
09 Jul 2021	15.00	15.00	15.00	15.00	14.79	926
08 Jul 2021	15.00	15.00	15.00	15.00	14.79	1,074
07 Jul 2021	14.95	15.00	14.90	15.00	14.79	10,604
06 Jul 2021	14.95	15.00	14.95	15.00	14.79	4,953
05 Jul 2021	14.85	15.00	14.75	15.00	14.79	4,933
02 Jul 2021	15.00	15.00	14.95	14.95	14.74	665
01 Jul 2021	15.00	15.00	14.95	14.95	14.74	877
30 Jun 2021	14.90	15.00	14.76	15.00	14.79	4,417
29 Jun 2021	14.90	14.90	14.90	14.90	14.69	400
28 Jun 2021	14.98	14.98	14.90	14.94	14.73	5,251
25 Jun 2021	15.00	15.00	15.00	15.00	14.79	-
24 Jun 2021	15.00	15.00	15.00	15.00	14.79	248
23 Jun 2021	15.00	15.00	14.91	15.00	14.79	3,848
22 Jun 2021	14.97	15.00	14.97	15.00	14.79	5,691
21 Jun 2021	15.10	15.10	14.99	14.99	14.78	1,815
18 Jun 2021	15.00	15.00	15.00	15.00	14.79	10,291
17 Jun 2021	15.00	15.00	15.00	15.00	14.79	6,436
16 Jun 2021	15.29	15.30	15.08	15.08	14.87	7,189
15 Jun 2021	15.29	15.50	15.29	15.29	15.08	3,517
14 Jun 2021	15.18	15.29	15.10	15.29	15.08	7,798
11 Jun 2021	15.18	15.18	14.96	15.15	14.94	6,295
10 Jun 2021	15.20	15.20	14.98	15.18	14.97	2,638
09 Jun 2021	15.05	15.29	15.05	15.20	14.99	6,017
08 Jun 2021	14.95	15.05	14.73	15.05	14.84	10,916
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5013,093.24-32.76(-0.25%)

NZD/USD0.7158-0.0001(-0.01%)

ALL ORDS7,726.80-1.70(-0.02%)

OIL83.98+0.22(+0.26%)

GOLD1,793.10+11.20(+0.62%)

Delegat Group Limited (DGL.NZ)

NZX 50
13,093.24
-32.76(-0.25%)

NZD/USD
0.7158
-0.0001(-0.01%)

ALL ORDS
7,726.80
-1.70(-0.02%)

OIL
83.98
+0.22(+0.26%)

GOLD
1,793.10
+11.20(+0.62%)