DRDGOLD Limited American Depositary Sharesのデータ

DRDGOLD Limited American Depositary Sharesの基本情報

名前 DRDGOLD Limited American Depositary Shares
ティッカー DRD
South Africa
上場年 nan
セクター Basic Industries

DRDGOLD Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.39 9.87 10.13 9.97 353100.0 9.97
2021-02-12 10.5 10.22 10.45 10.38 140400.0 10.38
2021-02-11 10.83 10.38 10.72 10.48 200500.0 10.48
2021-02-10 10.96 10.42 10.91 10.57 167400.0 10.57
2021-02-09 11.02 10.69 10.94 10.73 130700.0 10.73
2021-02-08 10.99 10.76 10.82 10.91 252500.0 10.91
2021-02-05 10.48 10.09 10.24 10.48 283400.0 10.48
2021-02-04 10.2 9.73 10.0 10.04 326900.0 10.04
2021-02-03 10.54 10.21 10.5 10.32 226800.0 10.32
2021-02-02 10.36 10.08 10.28 10.2 258500.0 10.2
2021-02-01 10.74 10.24 10.5 10.53 280000.0 10.53
2021-01-29 10.89 10.26 10.85 10.33 207500.0 10.33
2021-01-28 10.69 10.11 10.67 10.44 349400.0 10.44
2021-01-27 10.62 10.04 10.48 10.11 365500.0 10.11
2021-01-26 10.88 10.56 10.63 10.78 211100.0 10.78
2021-01-25 10.94 10.22 10.71 10.69 323500.0 10.69
2021-01-22 10.89 10.27 10.48 10.64 214900.0 10.64
2021-01-21 10.91 10.58 10.82 10.81 266800.0 10.81
2021-01-20 10.92 10.44 10.75 10.82 325200.0 10.82
2021-01-19 10.57 10.18 10.34 10.51 281100.0 10.51
2021-01-15 10.68 10.22 10.6 10.26 332000.0 10.26
2021-01-14 11.0 10.55 10.77 10.81 207500.0 10.81
2021-01-13 11.2 10.82 11.17 10.88 200200.0 10.88
2021-01-12 11.2 10.69 11.06 11.17 452300.0 11.17
2021-01-11 11.44 11.03 11.17 11.12 253600.0 11.12
2021-01-08 11.61 10.94 11.58 11.25 379000.0 11.25
2021-01-07 12.15 11.75 12.05 12.01 301300.0 12.01
2021-01-06 12.71 11.98 12.71 12.28 369700.0 12.28
2021-01-05 13.29 12.51 13.11 12.61 333700.0 12.61
2021-01-04 13.12 12.54 12.74 12.91 665500.0 12.91
2020-12-31 11.95 11.34 11.88 11.73 534000.0 11.73
2020-12-30 11.89 11.54 11.54 11.89 214600.0 11.89
2020-12-29 11.78 11.26 11.56 11.44 231400.0 11.44
2020-12-28 12.15 11.46 12.14 11.54 314100.0 11.54
2020-12-24 12.07 11.43 11.44 11.89 141500.0 11.89
2020-12-23 11.77 11.38 11.49 11.48 210300.0 11.48
2020-12-22 11.92 11.24 11.76 11.49 353600.0 11.49
2020-12-21 12.35 11.67 11.97 11.76 501500.0 11.76
2020-12-18 12.46 11.85 12.19 11.92 2670300.0 11.92
2020-12-17 12.42 11.4 11.4 11.96 1096400.0 11.96
2020-12-16 11.3 10.83 11.12 11.25 576700.0 11.25
2020-12-15 11.08 10.59 10.64 11.05 615400.0 11.05
2020-12-14 10.88 9.87 9.88 10.46 997000.0 10.46
2020-12-11 10.5 9.76 10.5 9.87 807500.0 9.87
2020-12-10 10.77 10.24 10.67 10.35 324500.0 10.35
2020-12-09 10.97 10.37 10.94 10.47 305600.0 10.47
2020-12-08 11.19 10.85 11.1 11.07 261500.0 11.07
2020-12-07 10.93 10.41 10.57 10.81 296200.0 10.81
2020-12-04 10.77 10.3 10.77 10.45 307100.0 10.45
2020-12-03 11.18 10.58 11.16 10.61 362000.0 10.61
2020-12-02 11.18 10.77 11.17 11.02 315000.0 11.02
2020-12-01 11.4 10.73 11.17 11.15 447500.0 11.15
2020-11-30 10.62 10.02 10.13 10.6 306300.0 10.6
2020-11-27 10.61 10.08 10.11 10.57 285600.0 10.57
2020-11-25 10.11 9.76 9.77 10.08 349400.0 10.08
2020-11-24 10.0 9.38 9.5 9.77 560300.0 9.77
2020-11-23 10.61 9.95 10.53 10.07 681300.0 10.07
2020-11-20 11.06 10.62 10.65 10.87 755800.0 10.87
2020-11-19 10.8 10.53 10.65 10.65 280300.0 10.65
2020-11-18 11.04 10.68 10.9 10.68 262500.0 10.68
2020-11-17 11.2 10.75 11.08 10.76 272000.0 10.76
2020-11-16 11.34 10.92 11.29 11.1 346400.0 11.1
2020-11-13 11.26 10.92 11.12 11.13 233700.0 11.13
2020-11-12 11.27 10.8 11.0 11.02 281900.0 11.02
2020-11-11 11.08 10.68 11.06 10.92 374200.0 10.92
2020-11-10 11.82 11.28 11.81 11.33 289400.0 11.33
2020-11-09 12.19 11.23 11.97 11.53 817800.0 11.53
2020-11-06 13.69 13.14 13.6 13.64 551800.0 13.64
2020-11-05 13.17 12.46 12.66 13.01 682700.0 13.01
2020-11-04 12.09 11.69 12.09 11.89 224000.0 11.89
2020-11-03 12.18 11.78 12.14 12.09 323000.0 12.09
2020-11-02 11.87 11.3 11.6 11.81 302900.0 11.81
2020-10-30 11.33 10.81 11.13 11.3 264600.0 11.3
2020-10-29 11.49 10.8 10.82 11.12 232700.0 11.12
2020-10-28 11.35 10.92 11.24 10.95 357000.0 10.95
2020-10-27 12.12 11.6 11.84 11.99 234200.0 11.99
2020-10-26 12.01 11.51 11.78 11.52 260600.0 11.52
2020-10-23 12.09 11.65 12.09 11.98 233700.0 11.98
2020-10-22 12.49 12.02 12.21 12.42 327400.0 12.42
2020-10-21 12.95 12.4 12.72 12.57 332100.0 12.57
2020-10-20 12.33 11.94 12.03 12.31 253100.0 12.31
2020-10-19 12.57 11.89 12.41 11.91 204700.0 11.91
2020-10-16 12.72 12.28 12.58 12.41 162900.0 12.41
2020-10-15 12.74 12.22 12.31 12.46 137700.0 12.46
2020-10-14 13.13 12.66 12.91 12.82 265900.0 12.82
2020-10-13 12.56 12.22 12.48 12.5 256700.0 12.5
2020-10-12 12.75 12.36 12.73 12.49 240100.0 12.49
2020-10-09 12.78 12.0 12.0 12.77 393600.0 12.77
2020-10-08 11.69 11.36 11.46 11.53 144800.0 11.53
2020-10-07 11.67 10.9 11.17 11.34 352200.0 11.34
2020-10-06 11.75 11.02 11.61 11.06 349500.0 11.06
2020-10-05 12.17 11.71 11.75 11.79 268800.0 11.79
2020-10-02 11.79 11.3 11.71 11.4 355500.0 11.4
2020-10-01 12.07 11.77 12.03 11.83 206200.0 11.83
2020-09-30 12.08 11.61 12.03 11.85 263400.0 11.85
2020-09-29 12.33 11.8 11.8 12.17 294600.0 12.17
2020-09-28 11.88 11.45 11.67 11.71 309800.0 11.71
2020-09-25 11.81 11.47 11.76 11.48 302900.0 11.48
2020-09-24 11.98 10.8 10.8 11.76 458200.0 11.76
2020-09-23 11.59 11.15 11.54 11.18 474500.0 10.97
2020-09-22 11.75 11.3 11.49 11.72 302800.0 11.5
2020-09-21 11.86 11.06 11.68 11.46 547100.0 11.25
2020-09-18 12.6 11.92 12.6 11.98 992900.0 11.76
2020-09-17 12.96 12.28 12.75 12.4 885200.0 12.17
2020-09-16 13.7 13.13 13.63 13.26 472800.0 13.01
2020-09-15 14.03 13.45 13.92 13.52 541000.0 13.27
2020-09-14 14.41 13.29 14.2 13.59 758300.0 13.34
2020-09-11 14.0 13.47 14.0 13.89 400300.0 13.63
2020-09-10 14.38 13.86 13.86 13.89 343000.0 13.63
2020-09-09 13.94 12.9 13.09 13.84 392500.0 13.58
2020-09-08 13.49 12.96 13.3 13.12 496800.0 12.88
2020-09-04 14.08 13.3 13.68 13.98 417400.0 13.72
2020-09-03 14.13 13.4 13.56 14.07 513800.0 13.81
2020-09-02 14.3 13.6 14.3 14.12 718200.0 13.86
2020-09-01 15.5 14.55 15.49 14.84 329100.0 14.57
2020-08-31 15.39 14.87 15.28 15.15 247100.0 14.87
2020-08-28 15.59 14.81 15.08 15.21 407700.0 14.93
2020-08-27 15.4 14.37 15.35 14.93 599100.0 14.65
2020-08-26 15.15 13.92 14.0 15.09 815200.0 14.81
2020-08-25 14.55 13.94 14.29 14.54 253400.0 14.27
2020-08-24 14.62 14.12 14.61 14.27 196100.0 14.01
2020-08-21 14.15 13.5 13.88 14.07 242200.0 13.81
2020-08-20 14.5 13.85 14.0 14.33 284300.0 14.06
2020-08-19 14.99 14.07 14.81 14.32 458600.0 14.05
2020-08-18 15.68 14.78 15.57 15.15 469900.0 14.87
2020-08-17 15.24 14.61 14.85 15.21 614500.0 14.93
2020-08-14 13.97 13.53 13.9 13.97 350500.0 13.71
2020-08-13 14.0 13.42 13.42 13.97 375900.0 13.71
2020-08-12 13.93 13.28 13.43 13.52 343600.0 13.27
2020-08-11 13.66 13.04 13.61 13.26 642000.0 13.01
2020-08-10 15.15 14.5 14.94 14.54 308100.0 14.27
2020-08-07 14.95 14.29 14.79 14.68 495200.0 14.41
2020-08-06 16.08 14.86 16.02 15.11 401100.0 14.83
2020-08-05 16.78 15.57 16.56 15.64 737800.0 15.35
2020-08-04 16.17 14.4 14.43 16.16 818300.0 15.86
2020-08-03 14.94 14.31 14.89 14.72 521500.0 14.45
2020-07-31 15.19 14.55 15.0 15.12 579600.0 14.84
2020-07-30 15.95 15.04 15.33 15.24 436000.0 14.96
2020-07-29 16.73 15.46 16.73 15.97 688000.0 15.67
2020-07-28 17.5 16.9 17.5 16.97 599600.0 16.66
2020-07-27 18.05 17.11 17.5 17.71 1056000.0 17.38
2020-07-24 16.67 15.73 15.89 16.57 772600.0 16.26
2020-07-23 16.16 15.14 16.1 15.32 413400.0 15.04
2020-07-22 16.26 15.67 15.86 16.04 523000.0 15.74
2020-07-21 16.79 16.02 16.53 16.2 477100.0 15.9
2020-07-20 16.4 15.87 16.0 16.38 638900.0 16.08
2020-07-17 15.77 14.73 14.78 15.42 594900.0 15.13
2020-07-16 14.65 13.85 13.97 14.35 396600.0 14.08
2020-07-15 14.25 13.41 14.0 13.99 568500.0 13.73
2020-07-14 14.53 13.85 14.0 14.47 769700.0 14.2
2020-07-13 16.21 14.21 16.21 14.33 1023400.0 14.06
2020-07-10 16.62 15.87 16.45 16.29 487200.0 15.99
2020-07-09 17.04 15.91 17.04 16.71 623700.0 16.4
2020-07-08 17.01 16.25 16.99 16.76 727700.0 16.45
2020-07-07 16.48 15.39 15.58 16.15 727300.0 15.85
2020-07-06 15.8 15.31 15.44 15.73 527700.0 15.44
2020-07-02 15.82 15.29 15.4 15.43 532100.0 15.14
2020-07-01 15.85 14.91 15.85 15.64 613300.0 15.35
2020-06-30 15.82 15.1 15.59 15.79 823900.0 15.5
2020-06-29 16.18 15.23 15.35 15.62 936700.0 15.33
2020-06-26 15.38 14.46 14.75 15.12 1018000.0 14.84
2020-06-25 15.0 13.83 13.94 14.78 952100.0 14.51
2020-06-24 15.09 14.05 14.65 14.39 945500.0 14.12
2020-06-23 15.04 13.93 14.0 14.77 1266600.0 14.5
2020-06-22 14.34 12.91 13.07 13.9 1326700.0 13.64
2020-06-19 13.05 12.32 12.48 12.65 6841700.0 12.42
2020-06-18 12.49 11.54 11.65 12.32 1299600.0 12.09
2020-06-17 12.22 11.52 11.73 12.02 1200000.0 11.8
2020-06-16 12.05 11.07 11.33 11.94 1027400.0 11.57
2020-06-15 11.51 10.3 10.34 11.16 1903700.0 10.82
2020-06-12 10.63 10.1 10.3 10.11 409300.0 9.8
2020-06-11 10.79 9.74 10.17 9.95 685600.0 9.64
2020-06-10 10.37 9.66 10.0 10.36 583700.0 10.04
2020-06-09 9.82 9.37 9.39 9.68 414300.0 9.38
2020-06-08 9.42 9.07 9.26 9.23 271800.0 8.95
2020-06-05 9.28 8.71 9.0 9.25 396300.0 8.97
2020-06-04 9.59 9.23 9.56 9.45 349300.0 9.16
2020-06-03 9.61 9.17 9.47 9.41 418500.0 9.12
2020-06-02 10.16 9.77 10.1 9.85 386700.0 9.55
2020-06-01 9.99 9.63 9.81 9.82 304500.0 9.52
2020-05-29 9.87 9.59 9.75 9.77 466700.0 9.47
2020-05-28 9.8 9.21 9.32 9.3 463300.0 9.01
2020-05-27 9.19 8.5 8.67 9.15 411700.0 8.87
2020-05-26 9.34 8.99 9.24 9.01 389500.0 8.73
2020-05-22 10.04 9.22 9.62 9.27 445600.0 8.98
2020-05-21 10.17 9.12 10.17 9.63 978900.0 9.33
2020-05-20 10.43 9.87 10.3 10.07 462300.0 9.76
2020-05-19 10.38 9.99 9.99 10.27 554500.0 9.95
2020-05-18 10.49 9.67 10.34 9.81 767000.0 9.51
2020-05-15 10.36 9.83 10.08 10.34 662700.0 10.02
2020-05-14 9.97 9.49 9.57 9.88 673300.0 9.58
2020-05-13 9.73 9.18 9.5 9.55 404900.0 9.26
2020-05-12 9.74 9.14 9.19 9.24 473100.0 8.96
2020-05-11 9.7 9.07 9.61 9.27 341800.0 8.98
2020-05-08 9.86 9.33 9.41 9.6 431600.0 9.3
2020-05-07 9.51 8.83 9.32 9.31 786300.0 9.02
2020-05-06 9.76 9.28 9.51 9.3 523600.0 9.01
2020-05-05 10.04 9.52 9.93 9.87 519000.0 9.57
2020-05-04 10.18 9.36 9.4 9.97 1127500.0 9.66
2020-05-01 9.52 8.72 8.9 9.5 425700.0 9.21
2020-04-30 9.59 8.94 9.43 9.04 424700.0 8.76
2020-04-29 9.5 9.06 9.5 9.44 392400.0 9.15
2020-04-28 9.48 9.03 9.48 9.27 311900.0 8.98
2020-04-27 9.58 8.9 9.58 9.32 441800.0 9.03
2020-04-24 9.64 9.1 9.54 9.38 660800.0 9.09
2020-04-23 9.55 8.95 9.35 9.19 745000.0 8.91
2020-04-22 9.24 8.81 8.97 9.08 842400.0 8.8
2020-04-21 8.65 8.1 8.35 8.49 772700.0 8.23
2020-04-20 8.98 8.37 8.47 8.88 840600.0 8.61
2020-04-17 8.54 7.86 8.42 8.21 740000.0 7.96
2020-04-16 8.97 8.5 8.7 8.73 528100.0 8.46
2020-04-15 8.91 8.15 8.47 8.78 731300.0 8.51
2020-04-14 9.18 8.11 8.85 8.58 1387500.0 8.32
2020-04-13 9.69 7.3 7.4 8.81 2042200.0 8.54
2020-04-09 7.43 6.79 6.84 7.38 526400.0 7.15
2020-04-08 6.67 6.34 6.49 6.46 197300.0 6.26
2020-04-07 6.92 6.47 6.7 6.57 298900.0 6.37
2020-04-06 6.93 6.46 6.46 6.9 608400.0 6.69
2020-04-03 6.07 5.57 5.57 5.87 450600.0 5.69
2020-04-02 5.74 5.3 5.37 5.34 235400.0 5.18
2020-04-01 5.42 4.88 5.33 5.37 253100.0 5.2
2020-03-31 5.84 5.34 5.75 5.4 222600.0 5.23
2020-03-30 6.36 5.78 5.92 5.85 231700.0 5.67
2020-03-27 6.15 5.62 6.01 5.88 335300.0 5.7
2020-03-26 6.88 6.13 6.48 6.44 295000.0 6.24
2020-03-25 6.44 6.03 6.15 6.2 278400.0 6.01
2020-03-24 6.39 5.9 6.03 6.31 402400.0 6.12
2020-03-23 5.94 4.99 5.17 5.48 347100.0 5.31
2020-03-20 5.39 4.82 5.13 4.91 292200.0 4.76
2020-03-19 5.78 4.31 4.51 5.01 336800.0 4.86
2020-03-18 5.31 4.59 5.31 4.59 322500.0 4.45
2020-03-17 5.47 4.4 4.4 5.47 451900.0 5.3
2020-03-16 5.18 3.06 3.06 4.95 452300.0 4.8
2020-03-13 5.18 3.91 5.1 4.01 676100.0 3.89
2020-03-12 5.53 4.72 5.22 5.02 424800.0 4.87
2020-03-11 6.68 6.01 6.54 6.02 244400.0 5.83
2020-03-10 6.82 6.25 6.82 6.36 370100.0 6.16
2020-03-09 7.44 6.27 7.38 6.95 251300.0 6.74
2020-03-06 7.64 6.97 7.63 7.4 287500.0 7.17
2020-03-05 7.55 7.29 7.43 7.55 400100.0 7.32
2020-03-04 7.52 7.22 7.37 7.32 249100.0 6.94
2020-03-03 7.43 6.59 6.75 7.06 482100.0 6.7
2020-03-02 6.59 6.32 6.52 6.49 265100.0 6.16
2020-02-28 6.63 5.8 6.63 6.1 544500.0 5.79
2020-02-27 7.45 6.64 7.35 6.68 364600.0 6.34
2020-02-26 7.25 6.8 7.07 6.94 414000.0 6.58
2020-02-25 7.58 7.08 7.53 7.14 421100.0 6.77
2020-02-24 7.79 7.3 7.49 7.42 629300.0 7.04
2020-02-21 7.41 7.15 7.25 7.39 365800.0 7.01
2020-02-20 7.18 6.94 7.07 7.06 171000.0 6.7
2020-02-19 7.06 6.83 6.89 7.05 276000.0 6.69
2020-02-18 6.88 6.42 6.56 6.87 447000.0 6.52