Skip to main content

Drdgold Ltd ADR (NY: DRD )

8.200 +0.180 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 1.101 1.101 1.101 1.101 70,180 -0.01(-0.62%)
Dec 30, 2015 1.115 1.136 1.101 1.108 54,155 +0.00(+0.00%)
Dec 29, 2015 1.087 1.108 1.074 1.108 56,696 +0.03(+3.21%)
Dec 28, 2015 1.087 1.115 1.074 1.074 63,299 +0.00(+0.00%)
Dec 24, 2015 1.053 1.074 1.074 1.074 36,761 +0.01(+0.65%)
Dec 23, 2015 1.032 1.067 1.032 1.067 47,301 +0.02(+1.97%)
Dec 22, 2015 1.025 1.053 1.025 1.046 71,228 +0.03(+2.70%)
Dec 21, 2015 1.019 1.053 1.019 1.019 137,156 +0.01(+0.68%)
Dec 18, 2015 0.9979 1.012 0.9704 1.012 62,238 +0.00(+0.00%)
Dec 17, 2015 1.019 1.032 0.9979 1.012 91,288 -0.04(-3.35%)
Dec 16, 2015 1.019 1.060 1.019 1.047 62,927 +0.03(+2.77%)
Dec 15, 2015 1.019 1.039 0.9842 1.019 44,575 -0.02(-1.99%)
Dec 14, 2015 1.053 1.074 1.012 1.039 41,912 +0.00(+0.00%)
Dec 11, 2015 1.032 1.074 0.9979 1.039 437,873 +0.03(+3.43%)
Dec 10, 2015 0.9566 1.032 0.9566 1.005 248,676 +0.05(+5.04%)
Dec 09, 2015 0.9291 0.9635 0.9222 0.9566 186,601 +0.02(+2.21%)
Dec 08, 2015 0.9291 0.9566 0.9291 0.9360 42,290 -0.03(-2.86%)
Dec 07, 2015 1.039 1.039 0.9363 0.9635 79,188 -0.07(-6.67%)
Dec 04, 2015 0.9875 1.046 0.9842 1.032 30,001 +0.03(+3.45%)
Dec 03, 2015 0.9842 1.005 0.9773 0.9979 40,128 +0.01(+1.40%)
Dec 02, 2015 1.019 1.032 0.9670 0.9842 40,311 -0.06(-5.30%)
Dec 01, 2015 1.060 1.060 1.032 1.039 22,122 -0.01(-0.66%)
Nov 30, 2015 1.060 1.060 1.039 1.046 48,211 +0.01(+0.66%)
Nov 27, 2015 1.081 1.081 1.005 1.039 80,886 -0.08(-6.79%)
Nov 25, 2015 1.149 1.115 1.115 1.115 68,146 -0.03(-2.41%)
Nov 24, 2015 1.136 1.177 1.122 1.142 194,576 +0.05(+4.40%)
Nov 23, 2015 1.087 1.108 1.087 1.094 55,078 +0.02(+1.92%)
Nov 20, 2015 1.136 1.136 1.074 1.074 28,001 -0.04(-3.70%)
Nov 19, 2015 1.074 1.136 1.067 1.115 113,447 +0.08(+8.00%)
Nov 18, 2015 1.005 1.046 0.9979 1.032 17,989 +0.01(+0.67%)
Nov 17, 2015 1.053 1.087 1.019 1.025 96,123 -0.03(-3.25%)
Nov 16, 2015 1.081 1.108 1.053 1.060 200,122 -0.03(-2.53%)
Nov 13, 2015 1.074 1.122 1.060 1.087 31,443 +0.03(+2.60%)
Nov 12, 2015 1.087 1.101 1.053 1.060 52,257 -0.08(-7.23%)
Nov 11, 2015 1.156 1.184 1.136 1.142 35,922 +0.00(+0.00%)
Nov 10, 2015 1.101 1.149 1.101 1.142 118,980 +0.06(+5.73%)
Nov 09, 2015 1.081 1.087 1.060 1.081 65,815 +0.03(+3.29%)
Nov 06, 2015 1.053 1.081 1.046 1.046 57,418 -0.01(-0.65%)
Nov 05, 2015 1.101 1.108 1.046 1.053 127,528 -0.01(-1.29%)
Nov 04, 2015 1.115 1.129 1.067 1.067 59,031 -0.01(-0.64%)
Nov 03, 2015 1.074 1.094 1.060 1.074 68,537 +0.01(+0.65%)
Nov 02, 2015 1.067 1.108 1.046 1.067 51,314 +0.01(+0.65%)
Oct 30, 2015 1.074 1.101 1.039 1.060 53,104 +0.03(+2.67%)
Oct 29, 2015 1.108 1.108 1.032 1.032 102,330 -0.07(-6.25%)
Oct 28, 2015 1.136 1.184 1.081 1.101 204,050 +0.00(+0.00%)
Oct 27, 2015 1.087 1.142 1.087 1.101 50,110 -0.01(-0.62%)
Oct 26, 2015 1.129 1.149 1.101 1.108 144,868 -0.06(-4.73%)
Oct 23, 2015 1.142 1.163 1.122 1.163 51,170 +0.03(+3.05%)
Oct 22, 2015 1.094 1.136 1.074 1.129 97,526 -0.01(-1.21%)
Oct 21, 2015 1.191 1.191 1.142 1.142 47,291 -0.04(-3.49%)
Oct 20, 2015 1.184 1.218 1.177 1.184 51,768 +0.03(+2.38%)
Oct 19, 2015 1.177 1.191 1.149 1.156 90,313 -0.03(-2.33%)
Oct 16, 2015 1.239 1.239 1.177 1.184 105,269 -0.08(-6.52%)
Oct 15, 2015 1.246 1.273 1.204 1.266 138,482 +0.02(+1.66%)
Oct 14, 2015 1.218 1.253 1.202 1.246 51,914 +0.06(+5.23%)
Oct 13, 2015 1.170 1.198 1.170 1.184 30,972 +0.01(+1.18%)
Oct 12, 2015 1.218 1.246 1.149 1.170 171,890 +0.04(+3.66%)
Oct 09, 2015 1.156 1.184 1.074 1.129 98,780 +0.01(+0.61%)
Oct 08, 2015 1.094 1.149 1.094 1.122 57,057 +0.01(+1.24%)
Oct 07, 2015 1.087 1.115 1.067 1.108 71,527 +0.02(+2.20%)
Oct 06, 2015 1.156 1.163 1.058 1.084 197,105 +0.06(+5.77%)
Oct 05, 2015 1.038 1.117 1.018 1.025 203,325 +0.06(+6.12%)
Oct 02, 2015 0.9856 1.032 0.9659 0.9659 89,067 +0.04(+4.26%)
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.