UK markets open in 3 hours 43 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,120.72 +291.79 (+1.73%) CRUDE OIL
83.32 -0.04 (-0.05%) GOLD FUTURES
2,334.80 -7.30 (-0.31%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,511.52 -104.18 (-0.19%)
Delta Apparel, Inc. (DLA)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 2.6700 | 2.6700 | 2.5500 | 2.5600 | 2.5600 | 2,500 |
| 22 Apr 2024 | 2.8200 | 2.8200 | 2.5500 | 2.5500 | 2.5500 | 3,600 |
| 19 Apr 2024 | 2.5800 | 2.7100 | 2.5800 | 2.6900 | 2.6900 | 14,300 |
| 18 Apr 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5900 | 2.5900 | 800 |
| 17 Apr 2024 | 2.6200 | 2.6200 | 2.5500 | 2.5500 | 2.5500 | 2,500 |
| 16 Apr 2024 | 2.6900 | 2.6900 | 2.6100 | 2.6200 | 2.6200 | 4,600 |
| 15 Apr 2024 | 2.6400 | 2.8100 | 2.6400 | 2.6700 | 2.6700 | 2,300 |
| 12 Apr 2024 | 2.7100 | 2.9200 | 2.6500 | 2.6600 | 2.6600 | 8,900 |
| 11 Apr 2024 | 2.7800 | 2.8400 | 2.5500 | 2.6700 | 2.6700 | 8,600 |
| 10 Apr 2024 | 2.7300 | 2.8700 | 2.6300 | 2.7100 | 2.7100 | 25,900 |
| 09 Apr 2024 | 2.8100 | 2.8500 | 2.5200 | 2.7100 | 2.7100 | 15,600 |
| 08 Apr 2024 | 2.7000 | 2.9600 | 2.7000 | 2.7900 | 2.7900 | 24,600 |
| 05 Apr 2024 | 2.7300 | 2.8200 | 2.7100 | 2.7500 | 2.7500 | 20,200 |
| 04 Apr 2024 | 2.7600 | 2.8600 | 2.6100 | 2.7900 | 2.7900 | 24,000 |
| 03 Apr 2024 | 2.9100 | 3.0200 | 2.7000 | 2.7200 | 2.7200 | 45,400 |
| 02 Apr 2024 | 2.9100 | 3.0800 | 2.7500 | 2.8900 | 2.8900 | 24,300 |
| 01 Apr 2024 | 3.0400 | 3.0400 | 2.9500 | 2.9800 | 2.9800 | 7,100 |
| 28 Mar 2024 | 2.8800 | 3.1300 | 2.8800 | 2.9900 | 2.9900 | 12,800 |
| 27 Mar 2024 | 2.8600 | 3.1800 | 2.8200 | 2.9700 | 2.9700 | 20,000 |
| 26 Mar 2024 | 2.9100 | 2.9200 | 2.7600 | 2.7800 | 2.7800 | 27,100 |
| 25 Mar 2024 | 3.0500 | 3.0500 | 2.8700 | 2.9200 | 2.9200 | 19,800 |
| 22 Mar 2024 | 3.0900 | 3.0900 | 2.9100 | 3.0700 | 3.0700 | 8,600 |
| 21 Mar 2024 | 3.2000 | 3.2000 | 3.0300 | 3.0600 | 3.0600 | 17,600 |
| 20 Mar 2024 | 3.0200 | 3.2200 | 3.0200 | 3.2100 | 3.2100 | 11,400 |
| 19 Mar 2024 | 3.0100 | 3.1000 | 2.9800 | 2.9800 | 2.9800 | 31,800 |
| 18 Mar 2024 | 2.8800 | 3.0800 | 2.8500 | 2.9900 | 2.9900 | 73,200 |
| 15 Mar 2024 | 2.9600 | 3.0400 | 2.8500 | 2.8500 | 2.8500 | 25,100 |
| 14 Mar 2024 | 3.0600 | 3.1000 | 2.9200 | 2.9600 | 2.9600 | 17,500 |
| 13 Mar 2024 | 2.9300 | 3.0800 | 2.7900 | 3.0100 | 3.0100 | 30,000 |
| 12 Mar 2024 | 3.1000 | 3.1600 | 2.8500 | 2.8900 | 2.8900 | 55,500 |
| 11 Mar 2024 | 3.1800 | 3.1800 | 3.0700 | 3.0800 | 3.0800 | 20,700 |
| 08 Mar 2024 | 3.4000 | 3.4000 | 3.1300 | 3.1300 | 3.1300 | 33,400 |
| 07 Mar 2024 | 3.5300 | 3.6300 | 3.3100 | 3.5600 | 3.5600 | 20,600 |
| 06 Mar 2024 | 3.4600 | 3.6800 | 3.4600 | 3.5500 | 3.5500 | 29,300 |
| 05 Mar 2024 | 3.5100 | 3.5600 | 3.4700 | 3.4700 | 3.4700 | 12,200 |
| 04 Mar 2024 | 3.6800 | 3.6800 | 3.4500 | 3.5000 | 3.5000 | 28,400 |
| 01 Mar 2024 | 3.6900 | 3.7200 | 3.5300 | 3.6900 | 3.6900 | 30,700 |
| 29 Feb 2024 | 3.5300 | 3.6900 | 3.4600 | 3.5900 | 3.5900 | 29,200 |
| 28 Feb 2024 | 3.0100 | 3.5900 | 3.0100 | 3.5900 | 3.5900 | 127,900 |
| 27 Feb 2024 | 3.1000 | 3.1300 | 2.8800 | 2.9800 | 2.9800 | 29,200 |
| 26 Feb 2024 | 3.0000 | 3.1200 | 2.9600 | 3.0900 | 3.0900 | 40,500 |
| 23 Feb 2024 | 3.0400 | 3.1000 | 2.8300 | 2.9600 | 2.9600 | 24,600 |
| 22 Feb 2024 | 2.8800 | 3.1000 | 2.6800 | 3.1000 | 3.1000 | 124,700 |
| 21 Feb 2024 | 2.4800 | 2.8900 | 2.4800 | 2.8000 | 2.8000 | 86,900 |
| 20 Feb 2024 | 2.8000 | 2.8000 | 2.4700 | 2.4700 | 2.4700 | 144,300 |
| 16 Feb 2024 | 2.9000 | 2.9600 | 2.7200 | 2.7500 | 2.7500 | 161,300 |
| 15 Feb 2024 | 3.1000 | 3.1000 | 2.8300 | 2.9100 | 2.9100 | 134,100 |
| 14 Feb 2024 | 3.9500 | 4.0100 | 3.0000 | 3.0500 | 3.0500 | 170,200 |
| 13 Feb 2024 | 6.0900 | 6.0900 | 2.7000 | 3.9500 | 3.9500 | 474,100 |
| 12 Feb 2024 | 7.1600 | 7.1600 | 6.7500 | 6.7700 | 6.7700 | 52,900 |
| 09 Feb 2024 | 7.1900 | 7.4200 | 7.1500 | 7.3600 | 7.3600 | 16,700 |
| 08 Feb 2024 | 7.1500 | 7.5000 | 7.1500 | 7.3300 | 7.3300 | 11,800 |
| 07 Feb 2024 | 7.5000 | 7.5000 | 7.1100 | 7.1100 | 7.1100 | 6,800 |
| 06 Feb 2024 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 1,500 |
| 05 Feb 2024 | 7.5500 | 7.8600 | 7.5200 | 7.5200 | 7.5200 | 3,500 |
| 02 Feb 2024 | 7.6500 | 7.8800 | 7.5000 | 7.8800 | 7.8800 | 17,900 |
| 01 Feb 2024 | 7.5100 | 7.7800 | 7.4100 | 7.7800 | 7.7800 | 25,000 |
| 31 Jan 2024 | 7.6900 | 7.9400 | 7.6000 | 7.6100 | 7.6100 | 2,500 |
| 30 Jan 2024 | 7.6500 | 7.7800 | 7.5000 | 7.7500 | 7.7500 | 5,800 |
| 29 Jan 2024 | 7.8700 | 8.0000 | 7.5700 | 7.8700 | 7.8700 | 9,000 |
| 26 Jan 2024 | 7.6100 | 7.9300 | 7.5100 | 7.8700 | 7.8700 | 9,400 |
| 25 Jan 2024 | 7.3000 | 7.4800 | 7.2700 | 7.4800 | 7.4800 | 13,900 |
| 24 Jan 2024 | 7.2000 | 7.3000 | 7.1200 | 7.3000 | 7.3000 | 6,100 |
| 23 Jan 2024 | 7.2200 | 7.2800 | 7.1700 | 7.2300 | 7.2300 | 22,600 |
| 22 Jan 2024 | 7.2000 | 7.3600 | 7.1000 | 7.2200 | 7.2200 | 8,100 |
| 19 Jan 2024 | 7.1400 | 7.2200 | 7.0900 | 7.2200 | 7.2200 | 10,600 |
| 18 Jan 2024 | 7.1500 | 7.2100 | 7.1200 | 7.1800 | 7.1800 | 5,900 |
| 17 Jan 2024 | 7.1000 | 7.2200 | 7.1000 | 7.1500 | 7.1500 | 16,000 |
| 16 Jan 2024 | 7.1400 | 7.2200 | 7.0900 | 7.2000 | 7.2000 | 30,700 |
| 12 Jan 2024 | 7.1500 | 7.2300 | 7.0600 | 7.2300 | 7.2300 | 21,000 |
| 11 Jan 2024 | 7.2500 | 7.2700 | 7.0500 | 7.0500 | 7.0500 | 7,800 |
| 10 Jan 2024 | 7.2100 | 7.2500 | 7.1600 | 7.1800 | 7.1800 | 14,500 |
| 09 Jan 2024 | 7.2500 | 7.3000 | 7.1600 | 7.2200 | 7.2200 | 23,400 |
| 08 Jan 2024 | 7.2300 | 7.3500 | 7.1600 | 7.3000 | 7.3000 | 20,600 |
| 05 Jan 2024 | 7.2300 | 7.4600 | 7.2300 | 7.2700 | 7.2700 | 19,700 |
| 04 Jan 2024 | 7.2300 | 7.4000 | 7.2300 | 7.3500 | 7.3500 | 14,600 |
| 03 Jan 2024 | 7.1300 | 7.3500 | 7.1300 | 7.2900 | 7.2900 | 29,200 |
| 02 Jan 2024 | 7.1300 | 7.2900 | 7.0800 | 7.2300 | 7.2300 | 19,800 |
| 29 Dec 2023 | 7.3500 | 7.4000 | 7.1300 | 7.1300 | 7.1300 | 83,500 |
| 28 Dec 2023 | 7.3500 | 7.4500 | 7.3000 | 7.3900 | 7.3900 | 55,100 |
| 27 Dec 2023 | 7.3200 | 7.4600 | 7.2700 | 7.3500 | 7.3500 | 16,200 |
| 26 Dec 2023 | 7.3100 | 7.5100 | 7.2500 | 7.3500 | 7.3500 | 22,700 |
| 22 Dec 2023 | 7.3100 | 7.4700 | 7.2800 | 7.4400 | 7.4400 | 19,100 |
| 21 Dec 2023 | 7.2200 | 7.4600 | 7.2200 | 7.3500 | 7.3500 | 41,600 |
| 20 Dec 2023 | 7.2300 | 7.3500 | 7.0100 | 7.2200 | 7.2200 | 26,800 |
| 19 Dec 2023 | 6.9600 | 7.2200 | 6.9100 | 7.1900 | 7.1900 | 25,500 |
| 18 Dec 2023 | 7.0300 | 7.0800 | 6.8500 | 6.9100 | 6.9100 | 48,300 |
| 15 Dec 2023 | 7.0700 | 7.1300 | 6.9900 | 7.0300 | 7.0300 | 16,900 |
| 14 Dec 2023 | 7.1300 | 7.2000 | 7.0500 | 7.0500 | 7.0500 | 40,900 |
| 13 Dec 2023 | 7.0600 | 7.3300 | 6.9000 | 7.0100 | 7.0100 | 54,200 |
| 12 Dec 2023 | 7.4200 | 7.5200 | 7.0600 | 7.0600 | 7.0600 | 29,700 |
| 11 Dec 2023 | 7.5000 | 7.5000 | 7.2600 | 7.3900 | 7.3900 | 34,000 |
| 08 Dec 2023 | 8.4500 | 8.4500 | 7.0400 | 7.5000 | 7.5000 | 179,700 |
| 07 Dec 2023 | 9.0000 | 9.1300 | 8.8400 | 8.8700 | 8.8700 | 19,200 |
| 06 Dec 2023 | 8.9000 | 9.2400 | 8.9000 | 9.0100 | 9.0100 | 8,300 |
| 05 Dec 2023 | 9.3000 | 9.3500 | 8.9500 | 8.9500 | 8.9500 | 10,400 |
| 04 Dec 2023 | 8.9000 | 9.2500 | 8.9000 | 9.0500 | 9.0500 | 19,700 |
| 01 Dec 2023 | 8.7000 | 8.9600 | 8.7000 | 8.9400 | 8.9400 | 40,200 |
| 30 Nov 2023 | 9.0700 | 9.3900 | 8.7200 | 8.7200 | 8.7200 | 31,600 |
| 29 Nov 2023 | 9.1900 | 9.3000 | 8.7200 | 8.7300 | 8.7300 | 37,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.