New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202114.2614.5514.2614.5014.506,059
21 Oct 202114.1414.3314.0914.1614.1614,696
20 Oct 202114.1414.1414.1014.1114.113,513
19 Oct 202114.2514.3013.9713.9713.973,200
18 Oct 202114.4714.4714.2514.2514.252,341
15 Oct 202114.5014.5014.4814.4814.485,134
14 Oct 202114.4114.5014.4114.5014.503,695
13 Oct 202114.5014.5014.4114.4514.451,245
12 Oct 202114.7014.7014.7014.7014.702,281
11 Oct 202114.7014.7014.7014.7014.70220
08 Oct 202114.6914.7414.6914.7414.742,654
07 Oct 202114.6514.6514.5014.6514.653,546
06 Oct 202114.6314.6314.6314.6314.63155
05 Oct 202114.6514.6514.5014.5014.507,722
04 Oct 202114.4514.7014.4514.6614.664,171
01 Oct 202114.4014.4514.4014.4514.451,106
30 Sep 202114.4014.4514.4014.4514.454,186
29 Sep 202114.3014.4014.3014.4014.401,042
28 Sep 202114.5414.6214.4814.4814.482,823
27 Sep 202114.7214.7214.5214.5214.521,142
24 Sep 202114.8414.8414.7814.7814.782,757
23 Sep 202114.4414.7414.4414.7414.746,104
23 Sep 20210.2 Dividend
22 Sep 202114.2914.4414.2914.4414.243,002
21 Sep 202114.1714.3014.0514.2014.0018,559
20 Sep 202114.5014.5014.2014.2014.002,371
17 Sep 202114.7014.7014.5214.5214.32291
16 Sep 202114.7014.7014.7014.7014.50111
15 Sep 202114.8514.8514.6914.7014.501,327
14 Sep 202114.9214.9214.8514.8514.641,622
13 Sep 202114.8514.9214.8514.9214.711,545
10 Sep 202114.8114.9014.8014.9014.692,665
09 Sep 202114.7914.9214.6714.8114.607,699
08 Sep 202114.6014.7914.6014.7914.59360,417
07 Sep 202114.1114.6014.1114.6014.403,324
06 Sep 202113.8014.1013.8014.1013.907,041
03 Sep 202113.8813.9213.8013.8013.614,703
02 Sep 202114.0014.0013.8014.0013.817,060
01 Sep 202114.5314.5314.1014.1013.904,763
31 Aug 202114.8014.8014.5514.5514.357,961
30 Aug 202114.4614.8014.4614.8014.6010,034
27 Aug 202114.1514.3214.1514.3214.126,776
26 Aug 202113.8314.1013.8314.1013.901,415
25 Aug 202113.3513.6213.3513.6113.423,255
24 Aug 202113.0513.1613.0513.1612.983,676
23 Aug 202113.2613.3913.0113.0112.831,998
20 Aug 202113.2913.2913.2913.2913.1110,108
19 Aug 202113.4513.4513.3413.3413.166,248
18 Aug 202113.3513.4513.3013.4513.263,010
17 Aug 202113.2513.3513.2513.3513.175,458
16 Aug 202113.4913.5013.2013.2513.0712,031
13 Aug 202113.2013.3913.0013.2513.074,317
12 Aug 202113.0413.1813.0413.0512.872,811
11 Aug 202112.9013.0412.9012.9512.7785,172
10 Aug 202112.9012.9612.9012.9512.7713,090
09 Aug 202112.9513.0412.9013.0412.8618,071
06 Aug 202113.0513.1012.9512.9512.773,996
05 Aug 202113.1713.1713.1013.1012.922,567
04 Aug 202113.3013.3013.1713.1712.995,168
03 Aug 202113.4013.4013.2613.3013.123,493
02 Aug 202113.4913.4913.1513.4013.2114,535
30 Jul 202113.7913.7913.6013.6013.412,938
29 Jul 202113.8513.8513.5013.8413.658,587
28 Jul 202114.0014.0013.8013.9013.715,890
27 Jul 202114.1014.1014.0014.0013.81708
26 Jul 202114.2014.2014.0514.1013.9047,707
23 Jul 202114.3014.3014.2014.2014.002,349
22 Jul 202114.0514.1814.0514.1413.941,941
21 Jul 202114.1014.1014.0014.0513.86223,500
20 Jul 202114.1014.1014.0514.0613.871,974
19 Jul 202114.4014.4014.2014.2014.0014,241
16 Jul 202114.4314.4314.3214.3514.152,307
15 Jul 202114.3914.3914.3114.3114.11220
14 Jul 202115.0015.0014.4514.4514.258,229
13 Jul 202115.3015.3115.1515.1514.944,631
12 Jul 202115.1515.1515.1515.1514.943,164
09 Jul 202115.0015.0015.0015.0014.79926
08 Jul 202115.0015.0015.0015.0014.791,074
07 Jul 202114.9515.0014.9015.0014.7910,604
06 Jul 202114.9515.0014.9515.0014.794,953
05 Jul 202114.8515.0014.7515.0014.794,933
02 Jul 202115.0015.0014.9514.9514.74665
01 Jul 202115.0015.0014.9514.9514.74877
30 Jun 202114.9015.0014.7615.0014.794,417
29 Jun 202114.9014.9014.9014.9014.69400
28 Jun 202114.9814.9814.9014.9414.735,251
25 Jun 202115.0015.0015.0015.0014.79-
24 Jun 202115.0015.0015.0015.0014.79248
23 Jun 202115.0015.0014.9115.0014.793,848
22 Jun 202114.9715.0014.9715.0014.795,691
21 Jun 202115.1015.1014.9914.9914.781,815
18 Jun 202115.0015.0015.0015.0014.7910,291
17 Jun 202115.0015.0015.0015.0014.796,436
16 Jun 202115.2915.3015.0815.0814.877,189
15 Jun 202115.2915.5015.2915.2915.083,517
14 Jun 202115.1815.2915.1015.2915.087,798
11 Jun 202115.1815.1814.9615.1514.946,295
10 Jun 202115.2015.2014.9815.1814.972,638
09 Jun 202115.0515.2915.0515.2014.996,017
08 Jun 202114.9515.0514.7315.0514.8410,916
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...