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

Drdgold Ltd ADR (NY: DRD )

7.830 -0.050 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Oct 01, 2015 0.9856 1.005 0.9199 0.9265 72,136 -0.05(-5.37%)
Sep 30, 2015 0.9265 0.9791 0.8871 0.9791 165,475 +0.10(+11.19%)
Sep 29, 2015 0.9002 0.9659 0.8805 0.8805 163,401 +0.02(+2.29%)
Sep 28, 2015 0.9134 0.9265 0.8279 0.8608 200,674 -0.03(-2.96%)
Sep 25, 2015 0.8936 0.9199 0.8674 0.8871 175,780 +0.05(+6.30%)
Sep 24, 2015 0.8214 0.8541 0.8016 0.8345 183,708 +0.03(+3.25%)
Sep 23, 2015 0.8936 0.8936 0.7951 0.8082 221,256 -0.03(-3.15%)
Sep 22, 2015 0.8345 0.8542 0.8082 0.8345 162,862 +0.01(+1.60%)
Sep 21, 2015 0.9068 0.9265 0.8148 0.8214 521,760 -0.08(-8.76%)
Sep 18, 2015 0.9725 1.097 0.9002 0.9002 8,941,648 -0.01(-1.44%)
Sep 17, 2015 0.9068 0.9265 0.8608 0.9134 266,283 +0.05(+5.30%)
Sep 16, 2015 0.9199 0.9396 0.8674 0.8674 311,349 +0.00(+0.00%)
Sep 15, 2015 0.9002 0.9265 0.8674 0.8674 180,846 -0.02(-2.22%)
Sep 14, 2015 0.9725 0.9791 0.8542 0.8871 505,061 -0.03(-3.57%)
Sep 11, 2015 0.9791 0.9922 0.9199 0.9199 250,100 -0.01(-0.71%)
Sep 10, 2015 1.032 1.045 0.8706 0.9265 317,823 -0.05(-4.73%)
Sep 09, 2015 1.064 1.078 0.9659 0.9725 228,203 -0.07(-6.33%)
Sep 08, 2015 1.038 1.071 1.032 1.038 170,630 +0.07(+6.76%)
Sep 04, 2015 0.9856 0.9725 0.9725 0.9725 131,641 +0.03(+2.78%)
Sep 03, 2015 1.005 1.005 0.9462 0.9462 99,683 -0.02(-2.04%)
Sep 02, 2015 1.012 1.045 0.9593 0.9659 158,972 +0.02(+2.08%)
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.