Drdgold Ltd ADR (NY: DRD )

12.09 -0.16 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.609 1.609 1.609 0 +0.00(+0.00%)
Aug 30, 2018 1.549 1.609 1.549 1.609 42,495 +0.06(+3.90%)
Aug 29, 2018 1.564 1.624 1.549 1.549 51,366 -0.03(-1.91%)
Aug 28, 2018 1.586 1.617 1.526 1.579 45,058 -0.01(-0.48%)
Aug 27, 2018 1.624 1.624 1.579 1.586 53,927 -0.02(-1.41%)
Aug 24, 2018 1.594 1.620 1.541 1.609 89,745 +0.08(+4.93%)
Aug 23, 2018 1.564 1.617 1.526 1.534 106,204 -0.03(-1.93%)
Aug 22, 2018 1.579 1.617 1.564 1.564 59,116 +0.02(+0.98%)
Aug 21, 2018 1.624 1.624 1.549 1.549 97,385 -0.08(-5.09%)
Aug 20, 2018 1.617 1.654 1.549 1.632 75,274 +0.02(+0.93%)
Aug 17, 2018 1.549 1.654 1.541 1.617 55,197 +0.09(+5.94%)
Aug 16, 2018 1.647 1.662 1.526 1.526 136,496 -0.13(-7.76%)
Aug 15, 2018 1.700 1.745 1.594 1.654 150,826 -0.07(-3.95%)
Aug 14, 2018 1.813 1.843 1.715 1.722 112,564 -0.14(-7.32%)
Aug 13, 2018 1.806 1.881 1.806 1.858 59,916 +0.07(+3.80%)
Aug 10, 2018 1.783 1.942 1.783 1.790 98,481 -0.01(-0.42%)
Aug 09, 2018 1.821 1.874 1.798 1.798 44,198 -0.03(-1.65%)
Aug 08, 2018 1.813 1.858 1.798 1.828 41,710 +0.01(+0.42%)
Aug 07, 2018 1.806 1.858 1.768 1.821 35,302 +0.05(+2.55%)
Aug 06, 2018 1.753 1.828 1.753 1.775 21,296 +0.02(+0.86%)
Aug 03, 2018 1.813 1.836 1.760 1.760 59,300 -0.07(-3.72%)
Aug 02, 2018 1.858 1.889 1.783 1.828 122,630 -0.04(-2.02%)
Aug 01, 2018 1.934 1.934 1.866 1.866 30,596 -0.08(-3.89%)
Jul 31, 2018 1.934 1.957 1.911 1.942 35,902 +0.00(+0.00%)
Jul 30, 2018 1.911 1.964 1.896 1.942 46,127 +0.05(+2.80%)
Jul 27, 2018 1.904 1.964 1.889 1.889 25,547 -0.02(-1.19%)
Jul 26, 2018 1.911 1.972 1.896 1.911 42,494 +0.00(+0.00%)
Jul 25, 2018 1.926 1.994 1.904 1.911 85,635 -0.01(-0.39%)
Jul 24, 2018 1.896 1.919 1.866 1.919 25,678 +0.02(+1.20%)
Jul 23, 2018 1.874 1.926 1.866 1.896 61,700 -0.02(-1.18%)
Jul 20, 2018 1.896 1.919 1.866 1.919 39,673 +0.03(+1.60%)
Jul 19, 2018 1.874 1.942 1.843 1.889 64,591 +0.03(+1.63%)
Jul 18, 2018 1.783 1.874 1.783 1.858 52,681 +0.05(+2.50%)
Jul 17, 2018 1.768 1.813 1.760 1.813 33,708 +0.02(+0.84%)
Jul 16, 2018 1.821 1.836 1.760 1.798 93,691 -0.02(-1.24%)
Jul 13, 2018 1.828 1.858 1.821 1.821 26,686 -0.01(-0.41%)
Jul 12, 2018 1.851 1.851 1.828 1.828 32,933 -0.01(-0.41%)
Jul 11, 2018 1.828 1.881 1.828 1.836 20,425 -0.03(-1.62%)
Jul 10, 2018 1.904 1.911 1.821 1.866 83,554 -0.05(-2.37%)
Jul 09, 2018 1.926 1.926 1.904 1.911 29,265 +0.05(+2.43%)
Jul 06, 2018 1.858 1.896 1.855 1.866 73,740 -0.08(-4.26%)
Jul 05, 2018 1.889 1.975 1.889 1.949 59,143 +0.06(+3.20%)
Jul 03, 2018 1.889 1.889 1.889 0 -0.03(-1.57%)
Jul 02, 2018 1.926 2.010 1.911 1.919 47,463 +0.00(+0.00%)
Jun 29, 2018 1.889 1.949 1.889 1.919 53,785 -0.05(-2.31%)
Jun 28, 2018 1.987 1.987 1.926 1.964 33,221 -0.04(-1.89%)
Jun 27, 2018 2.017 2.070 1.979 2.002 31,719 -0.03(-1.49%)
Jun 26, 2018 2.032 2.047 1.987 2.032 80,244 -0.09(-4.27%)
Jun 25, 2018 2.100 2.123 2.025 2.123 59,112 +0.03(+1.44%)
Jun 22, 2018 2.130 2.130 2.055 2.093 28,048 -0.04(-1.77%)
Jun 21, 2018 2.093 2.153 2.085 2.130 42,368 +0.07(+3.30%)
Jun 20, 2018 2.115 2.167 2.062 2.062 83,598 -0.08(-3.87%)
Jun 19, 2018 2.138 2.191 2.115 2.146 54,924 -0.02(-1.05%)
Jun 18, 2018 2.168 2.206 2.161 2.168 97,572 -0.02(-0.69%)
Jun 15, 2018 2.221 2.138 2.183 378,985 +0.02(+1.05%)
Jun 14, 2018 2.214 2.214 2.115 2.161 75,502 -0.02(-0.69%)
Jun 13, 2018 2.229 2.229 2.130 2.176 81,243 -0.05(-2.04%)
Jun 12, 2018 2.161 2.229 2.115 2.221 64,517 +0.04(+1.73%)
Jun 11, 2018 2.062 2.191 2.040 2.183 142,908 +0.12(+5.86%)
Jun 08, 2018 2.085 2.138 1.964 2.062 113,216 +0.06(+3.02%)
Jun 07, 2018 2.078 2.176 2.002 2.002 143,403 -0.05(-2.21%)
Jun 06, 2018 1.987 2.047 52,581 +0.03(+1.49%)
Jun 05, 2018 2.002 2.047 1.972 2.017 62,043 -0.02(-1.11%)
Jun 04, 2018 2.108 2.108 1.994 2.040 47,281 -0.07(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.