Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drdgold Ltd ADR (NY: DRD )

7.800 -0.520 (-6.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.919 1.950 1.826 1.943 81,539 -0.03(-1.57%)
Oct 30, 2018 2.012 2.043 1.904 1.973 60,288 -0.05(-2.67%)
Oct 29, 2018 2.004 2.074 1.958 2.028 59,220 +0.02(+0.77%)
Oct 26, 2018 1.966 2.043 1.966 2.012 75,201 +0.05(+2.36%)
Oct 25, 2018 1.989 2.020 1.935 1.966 98,626 +0.02(+0.79%)
Oct 24, 2018 1.950 2.020 1.950 1.950 65,128 -0.10(-4.91%)
Oct 23, 2018 2.012 2.051 1.943 2.051 127,372 +0.09(+4.33%)
Oct 22, 2018 1.997 1.997 1.912 1.966 52,274 -0.03(-1.55%)
Oct 19, 2018 1.950 1.997 1.912 1.997 70,291 +0.02(+1.18%)
Oct 18, 2018 1.981 1.989 1.888 1.973 70,746 +0.00(+0.00%)
Oct 17, 2018 2.028 2.082 1.973 1.973 43,242 -0.07(-3.41%)
Oct 16, 2018 2.012 2.105 2.012 2.043 213,534 +0.09(+4.35%)
Oct 15, 2018 1.927 1.997 1.873 1.958 158,296 +0.15(+8.12%)
Oct 12, 2018 1.857 1.865 1.726 1.811 80,111 -0.07(-3.70%)
Oct 11, 2018 1.834 1.888 1.788 1.881 86,592 +0.15(+8.97%)
Oct 10, 2018 1.834 1.834 1.703 1.726 99,266 -0.12(-6.30%)
Oct 09, 2018 1.842 1.873 1.788 1.842 103,157 -0.02(-0.83%)
Oct 08, 2018 1.881 1.904 1.826 1.857 22,401 -0.07(-3.61%)
Oct 05, 2018 1.896 1.935 1.896 1.927 19,252 +0.03(+1.63%)
Oct 04, 2018 1.865 1.935 1.865 1.896 28,278 +0.02(+0.82%)
Oct 03, 2018 1.865 1.904 1.826 1.881 32,955 +0.00(+0.00%)
Oct 02, 2018 1.943 1.943 1.869 1.881 18,067 -0.02(-1.22%)
Oct 01, 2018 1.857 1.919 1.819 1.904 29,563 +0.03(+1.65%)
Sep 28, 2018 1.819 1.935 1.788 1.873 79,078 +0.01(+0.41%)
Sep 27, 2018 1.881 1.888 1.788 1.865 46,631 -0.03(-1.63%)
Sep 26, 2018 1.819 1.950 1.788 1.896 260,198 +0.05(+2.94%)
Sep 25, 2018 1.641 1.842 1.641 1.842 189,225 +0.25(+15.53%)
Sep 24, 2018 1.726 1.741 1.563 1.594 491,307 -0.15(-8.44%)
Sep 21, 2018 1.463 1.780 1.389 1.741 1,602,110 +0.33(+23.63%)
Sep 20, 2018 1.571 1.594 1.362 1.409 805,193 -0.13(-8.54%)
Sep 19, 2018 1.648 1.648 1.509 1.540 469,535 -0.02(-1.49%)
Sep 18, 2018 1.594 1.594 1.532 1.563 415,874 -0.02(-1.46%)
Sep 17, 2018 1.617 1.656 1.494 1.587 508,269 -0.05(-3.30%)
Sep 14, 2018 1.648 1.672 1.594 1.641 31,786 -0.05(-2.75%)
Sep 13, 2018 1.625 1.687 1.625 1.687 36,277 +0.10(+6.34%)
Sep 12, 2018 1.633 1.648 1.587 1.587 46,533 -0.06(-3.76%)
Sep 11, 2018 1.602 1.672 1.587 1.648 34,490 -0.02(-0.93%)
Sep 10, 2018 1.617 1.664 1.590 1.664 46,006 +0.05(+2.87%)
Sep 07, 2018 1.610 1.625 1.610 1.617 23,904 +0.00(+0.00%)
Sep 06, 2018 1.587 1.617 1.587 1.617 8,556 +0.01(+0.48%)
Sep 05, 2018 1.563 1.613 1.563 1.610 20,009 +0.02(+1.46%)
Sep 04, 2018 1.625 1.625 1.478 1.587 194,802 -0.06(-3.76%)
Aug 31, 2018 1.648 1.648 1.648 0 +0.00(+0.00%)
Aug 30, 2018 1.587 1.648 1.587 1.648 41,482 +0.06(+3.90%)
Aug 29, 2018 1.602 1.664 1.587 1.587 50,142 -0.03(-1.91%)
Aug 28, 2018 1.625 1.656 1.563 1.617 43,984 -0.01(-0.48%)
Aug 27, 2018 1.664 1.664 1.617 1.625 52,642 -0.02(-1.41%)
Aug 24, 2018 1.633 1.660 1.579 1.648 87,606 +0.08(+4.93%)
Aug 23, 2018 1.602 1.656 1.563 1.571 103,672 -0.03(-1.93%)
Aug 22, 2018 1.617 1.656 1.602 1.602 57,707 +0.02(+0.98%)
Aug 21, 2018 1.664 1.664 1.587 1.587 95,064 -0.09(-5.09%)
Aug 20, 2018 1.656 1.695 1.587 1.672 73,480 +0.02(+0.93%)
Aug 17, 2018 1.587 1.695 1.579 1.656 53,881 +0.09(+5.94%)
Aug 16, 2018 1.687 1.703 1.563 1.563 133,243 -0.13(-7.76%)
Aug 15, 2018 1.741 1.788 1.633 1.695 147,231 -0.07(-3.95%)
Aug 14, 2018 1.857 1.888 1.757 1.765 109,881 -0.14(-7.32%)
Aug 13, 2018 1.850 1.927 1.850 1.904 58,488 +0.07(+3.80%)
Aug 10, 2018 1.826 1.989 1.826 1.834 96,134 -0.01(-0.42%)
Aug 09, 2018 1.865 1.919 1.842 1.842 43,145 -0.03(-1.65%)
Aug 08, 2018 1.857 1.904 1.842 1.873 40,716 +0.01(+0.41%)
Aug 07, 2018 1.850 1.904 1.811 1.865 34,461 +0.05(+2.55%)
Aug 06, 2018 1.795 1.873 1.795 1.819 20,789 +0.02(+0.86%)
Aug 03, 2018 1.857 1.881 1.803 1.803 57,887 -0.07(-3.72%)
Aug 02, 2018 1.904 1.935 1.826 1.873 119,707 -0.04(-2.02%)
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.