U.S. markets closed

Delegat Group Limited (DGL.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
15.15-0.03 (-0.20%)
At close: 4:03PM NZST
Show:
Historical Prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202115.1815.1814.9615.1515.156,295
Jun 10, 202115.2015.2014.9815.1815.182,638
Jun 09, 202115.0515.2915.0515.2015.206,017
Jun 08, 202114.9515.0514.7315.0515.0510,916
Jun 04, 202114.9414.9514.9414.9514.952,565
Jun 03, 202114.9014.9414.8914.9414.941,893
Jun 02, 202114.7914.9014.7914.9014.903,329
Jun 01, 202114.9014.9014.7414.7414.748,411
May 31, 202114.9014.9014.8914.9014.903,633
May 28, 202114.9014.9014.9014.9014.90842
May 27, 202114.9914.9914.9514.9514.953,130
May 26, 202114.9015.0514.9015.0215.028,497
May 25, 202114.8814.8814.8014.8814.882,866
May 24, 202114.8914.8914.8014.8914.891,436
May 21, 202114.8114.8914.8014.8914.897,847
May 20, 202114.8014.8014.8014.8014.80-
May 19, 202114.6514.8014.6514.8014.802,414
May 18, 202114.5514.6614.5514.6514.658,168
May 17, 202114.5914.6114.5914.6014.605,577
May 14, 202114.5114.5114.5014.5014.502,959
May 13, 202114.7014.7014.5014.5014.507,516
May 12, 202114.7014.8014.7014.7014.705,840
May 11, 202114.8014.9014.7014.8014.807,844
May 10, 202114.9014.9014.8914.9014.903,223
May 07, 202114.9014.9014.9014.9014.901,824
May 06, 202114.6914.9014.6814.9014.905,326
May 05, 202114.8214.8214.8014.8014.801,913
May 04, 202114.7914.8014.7514.8014.805,912
May 03, 202114.8014.8014.7514.7514.759,840
Apr 30, 202114.4514.7514.4514.6514.657,134
Apr 29, 202114.4514.4514.4014.4014.408,282
Apr 28, 202114.3814.3814.1614.3814.38607
Apr 27, 202114.1614.1614.1614.1614.162,967
Apr 23, 202114.1414.1614.1414.1614.166,298
Apr 22, 202114.1414.2014.1414.1414.1430,194
Apr 21, 202114.4014.4014.1414.1414.144,370
Apr 20, 202114.5514.5514.4014.4014.4045,677
Apr 19, 202115.0015.0014.5914.5914.593,039
Apr 16, 202115.0615.1115.0615.0715.078,057
Apr 15, 202115.0015.0915.0015.0615.066,643
Apr 14, 202114.9715.0514.9015.0515.052,912
Apr 13, 202115.0515.0915.0015.0015.005,837
Apr 12, 202115.0015.1015.0015.0515.057,338
Apr 09, 202114.7715.1014.7715.0015.0032,043
Apr 08, 202114.7814.7814.7414.7414.7436,579
Apr 07, 202114.4514.6614.4514.6614.662,346
Apr 06, 202114.4814.4814.4014.4014.40178
Apr 01, 202114.4114.6914.3914.6014.608,247
Mar 31, 202114.4814.4814.2014.3014.3011,150
Mar 30, 202114.4014.4014.2014.2014.202,637
Mar 29, 202114.5014.5014.4014.4014.403,900
Mar 26, 202114.6014.6014.6014.6014.601,246
Mar 25, 202114.7814.7814.6514.6514.658,910
Mar 24, 202114.9514.9914.7014.7014.707,322
Mar 23, 202114.9014.9514.9014.9514.958,981
Mar 22, 202114.9814.9814.8114.9114.913,927
Mar 19, 202115.0015.0014.7014.9914.991,285
Mar 18, 202114.7015.0014.7015.0015.003,710
Mar 17, 202114.9515.0014.9515.0015.002,560
Mar 16, 202115.1015.1014.8014.9514.955,216
Mar 15, 202115.0015.1015.0015.0015.008,523
Mar 12, 202114.9915.0014.9714.9714.979,472
Mar 11, 202114.6114.9114.6114.9114.915,935
Mar 10, 202114.6014.7514.6014.6114.615,360
Mar 09, 202114.7514.7514.6014.6014.605,723
Mar 08, 202114.7514.7514.7014.7514.752,441
Mar 05, 202114.7514.7514.7014.7014.703,450
Mar 04, 202115.0015.0014.7514.7514.751,274
Mar 03, 202114.6615.0014.6515.0015.009,611
Mar 02, 202114.4014.9014.4014.9014.903,056
Mar 01, 202114.4014.4014.1814.1914.193,984
Feb 26, 202115.0015.0014.4014.4014.401,893
Feb 25, 202115.2015.2015.0015.0015.0017,140
Feb 24, 202114.9015.2514.9015.2015.207,389
Feb 23, 202114.3614.3614.3614.3614.361,722
Feb 22, 202114.7614.8214.5014.5014.505,871
Feb 19, 202114.5414.7614.5414.7614.7613,385
Feb 18, 202114.6514.6514.6514.6514.65779
Feb 17, 202114.2014.6514.1714.6514.652,770
Feb 16, 202114.0014.2014.0014.2014.2041,988
Feb 15, 202114.0014.0513.9314.0014.005,634
Feb 12, 202114.2114.2514.0014.0014.007,846
Feb 11, 202114.5514.5513.7514.2114.212,960
Feb 10, 202114.5014.5014.4014.4014.407,472
Feb 09, 202114.4014.8314.4014.5014.503,930
Feb 05, 202114.3914.7014.3914.4014.404,414
Feb 04, 202114.6714.6814.6714.6814.682,667
Feb 03, 202114.6914.6914.6814.6814.681,145
Feb 02, 202114.7115.0014.6914.6914.692,012
Feb 01, 202114.4014.9314.4014.7114.716,232
Jan 29, 202114.7514.7514.5014.5014.501,256
Jan 28, 202114.5014.5014.4014.5014.506,865
Jan 27, 202114.7514.7514.5014.5014.506,041
Jan 26, 202115.0015.0014.8514.8514.853,733
Jan 25, 202115.0015.0014.7514.7514.759,448
Jan 22, 202115.1915.2014.7515.0015.006,171
Jan 21, 202115.3015.3015.2015.2515.252,614
Jan 20, 202114.5015.2414.5015.2415.242,533
Jan 19, 202114.6014.6014.5014.5014.504,102
Jan 18, 202114.8214.8214.5014.5014.509,671
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...