FinData: Historical Data for NZX, DGL - Delegat's Group Limited Ordinary Shares

Friday, 24 May 2013

Delegat's Group Limited Ordinary Shares

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
23/05/13	4.100	4.100	4.100	4.100	975
22/05/13	4.100	4.100	4.100	4.100	0
21/05/13	4.090	4.100	4.090	4.100	6,070
20/05/13	4.060	4.090	4.060	4.090	3,631
17/05/13	4.060	4.060	4.060	4.060	0
16/05/13	4.100	4.100	4.060	4.060	8,930
15/05/13	4.070	4.100	4.060	4.100	14,264
14/05/13	4.150	4.150	4.100	4.100	7,874
13/05/13	4.100	4.100	4.100	4.100	9,370
10/05/13	4.180	4.180	4.180	4.180	2,400
09/05/13	4.300	4.300	4.200	4.200	5,181
08/05/13	4.180	4.200	4.180	4.200	4,000
07/05/13	3.950	4.100	3.950	4.100	11,600
06/05/13	3.900	3.900	3.900	3.900	306,524
03/05/13	3.800	3.800	3.800	3.800	0
02/05/13	3.800	3.800	3.800	3.800	0
01/05/13	3.800	3.800	3.740	3.800	32,355
30/04/13	3.800	3.800	3.780	3.800	19,700
29/04/13	3.800	3.800	3.800	3.800	21,712
26/04/13	3.780	3.780	3.770	3.780	32,765
24/04/13	3.780	3.780	3.780	3.780	17,390
23/04/13	3.780	3.780	3.780	3.780	4,797
22/04/13	3.780	3.780	3.780	3.780	2,500
19/04/13	3.770	3.780	3.770	3.780	1,612
18/04/13	3.780	3.780	3.780	3.780	2,500
17/04/13	3.780	3.780	3.780	3.780	125
16/04/13	3.740	3.780	3.700	3.700	7,000
15/04/13	3.720	3.740	3.700	3.740	9,930
12/04/13	3.740	3.740	3.740	3.740	1,500
11/04/13	3.780	3.780	3.780	3.780	1,526
10/04/13	3.720	3.720	3.720	3.720	2,000
09/04/13	3.780	3.780	3.780	3.780	16,691
08/04/13	3.780	3.780	3.780	3.780	2,233
05/04/13	3.770	3.770	3.770	3.770	3,425
04/04/13	3.770	3.850	3.770	3.770	3,313
03/04/13	3.670	3.750	3.660	3.750	9,000
02/04/13	3.700	3.700	3.600	3.600	8,350
28/03/13	3.550	3.600	3.550	3.600	2,600
27/03/13	3.530	3.530	3.510	3.510	2,490
26/03/13	3.600	3.600	3.510	3.510	4,500
25/03/13	3.500	3.500	3.500	3.500	0

Global Indices

Code	Last	Change
NZ50	4,589	22	0.47%
COMP	3,463	39	1.11%
DJI	15,307	80	0.52%
SP500	1,651	5	0.29%
DAX	7,789	91	1.15%
FTSE	6,840	36	0.53%
NI225	12,494	22	0.18%
TWI	76.66	0.28	0.37%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.294	0.010	0.76%
NZDUSD	0.8138	0.0075	0.93%
AUDUSD	0.9745	0.0074	0.77%
NZDAUD	0.8351	0.0034	0.41%

2013 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.