Johannesburg - Delayed Quote ZAc
Gold Fields Limited (GFI.JO)
40,667.00
-1,279.00
(-3.05%)
At close: April 25 at 5:10:26 PM GMT+2
Currency in ZAc Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 41,500.00 | 41,409.00 | 40,386.00 | 40,667.00 | 40,667.00 | 2,740,760 |
| Apr 24, 2025 | 42,000.00 | 42,317.00 | 41,291.00 | 41,946.00 | 41,946.00 | 1,876,249 |
| Apr 23, 2025 | 42,148.00 | 43,641.60 | 40,051.00 | 41,252.00 | 41,252.00 | 3,813,414 |
| Apr 22, 2025 | 48,465.00 | 49,100.00 | 44,848.00 | 45,430.00 | 45,430.00 | 3,084,495 |
| Apr 17, 2025 | 46,300.00 | 46,308.00 | 44,783.00 | 45,281.00 | 45,281.00 | 3,392,877 |
| Apr 16, 2025 | 47,225.00 | 49,828.00 | 46,803.00 | 46,970.00 | 46,970.00 | 3,487,963 |
| Apr 15, 2025 | 44,642.00 | 45,746.00 | 44,654.00 | 45,547.00 | 45,547.00 | 2,363,771 |
| Apr 14, 2025 | 46,874.00 | 47,548.00 | 43,539.00 | 44,807.00 | 44,807.00 | 3,286,253 |
| Apr 11, 2025 | 46,188.00 | 48,151.00 | 45,415.00 | 47,477.00 | 47,477.00 | 2,055,549 |
| Apr 10, 2025 | 43,376.00 | 45,813.00 | 40,638.00 | 45,778.00 | 45,778.00 | 3,169,391 |
| Apr 9, 2025 | 40,807.00 | 42,915.00 | 39,710.00 | 41,880.00 | 41,880.00 | 4,551,944 |
| Apr 8, 2025 | 40,603.00 | 41,114.00 | 38,727.00 | 40,535.00 | 40,535.00 | 4,268,926 |
| Apr 7, 2025 | 37,409.00 | 40,560.00 | 36,745.00 | 39,660.00 | 39,660.00 | 3,719,162 |
| Apr 4, 2025 | 42,499.00 | 42,331.00 | 38,252.00 | 38,754.00 | 38,754.00 | 4,473,498 |
| Apr 3, 2025 | 42,757.00 | 42,895.00 | 40,148.00 | 42,543.00 | 42,543.00 | 6,062,418 |
| Apr 2, 2025 | 42,247.00 | 42,949.00 | 41,700.00 | 42,392.00 | 42,392.00 | 3,638,921 |
| Apr 1, 2025 | 40,670.00 | 42,394.00 | 40,417.00 | 42,000.00 | 42,000.00 | 3,270,326 |
| Mar 31, 2025 | 41,799.00 | 41,800.00 | 39,843.00 | 40,542.00 | 40,542.00 | 3,029,971 |
| Mar 28, 2025 | 38,306.00 | 41,651.00 | 38,351.00 | 40,899.00 | 40,899.00 | 4,230,489 |
| Mar 27, 2025 | 37,601.00 | 38,352.00 | 37,499.00 | 38,130.00 | 38,130.00 | 2,318,042 |
| Mar 26, 2025 | 38,051.00 | 38,500.00 | 37,210.00 | 37,700.00 | 37,700.00 | 1,544,021 |
| Mar 25, 2025 | 37,700.00 | 38,078.00 | 37,382.00 | 37,831.00 | 37,831.00 | 1,776,691 |
| Mar 24, 2025 | 38,651.00 | 39,340.00 | 37,653.00 | 37,875.00 | 37,875.00 | 2,741,232 |
| Mar 20, 2025 | 39,525.00 | 40,640.00 | 39,556.00 | 39,968.00 | 39,968.00 | 8,296,616 |
| Mar 19, 2025 | 38,530.00 | 39,807.00 | 37,897.00 | 39,406.00 | 39,406.00 | 2,101,671 |
| Mar 18, 2025 | 37,700.00 | 39,000.00 | 37,305.00 | 38,530.00 | 38,530.00 | 3,608,038 |
| Mar 17, 2025 | 36,555.00 | 37,003.00 | 36,410.00 | 36,977.00 | 36,977.00 | 1,628,187 |
| Mar 14, 2025 | 37,500.00 | 38,105.00 | 36,418.00 | 37,000.00 | 37,000.00 | 2,624,886 |
| Mar 13, 2025 | 36,400.00 | 37,081.00 | 36,150.00 | 36,953.00 | 36,953.00 | 2,619,209 |
| Mar 12, 2025 | 700 Dividend | |||||
| Mar 12, 2025 | 36,452.00 | 37,360.00 | 35,559.00 | 35,961.00 | 35,961.00 | 1,713,997 |
| Mar 11, 2025 | 36,000.00 | 37,552.00 | 36,069.00 | 37,172.00 | 37,165.00 | 3,445,925 |
| Mar 10, 2025 | 36,388.00 | 37,331.00 | 36,271.00 | 36,557.00 | 36,550.12 | 2,086,128 |
| Mar 7, 2025 | 35,320.00 | 36,944.00 | 35,141.00 | 36,733.00 | 36,726.08 | 2,236,219 |
| Mar 6, 2025 | 35,788.00 | 35,750.00 | 34,603.00 | 35,279.00 | 35,272.36 | 1,239,754 |
| Mar 5, 2025 | 35,505.00 | 35,732.00 | 34,642.00 | 35,500.00 | 35,493.32 | 1,762,477 |
| Mar 4, 2025 | 34,701.00 | 35,232.00 | 33,953.00 | 34,580.00 | 34,573.49 | 2,114,749 |
| Mar 3, 2025 | 33,779.00 | 35,326.00 | 33,214.00 | 34,870.00 | 34,863.43 | 2,571,932 |
| Feb 28, 2025 | 33,333.00 | 33,905.00 | 32,621.00 | 32,621.00 | 32,614.86 | 5,899,562 |
| Feb 27, 2025 | 34,550.00 | 34,799.00 | 33,412.00 | 33,909.00 | 33,902.62 | 3,191,841 |
| Feb 26, 2025 | 34,590.00 | 34,529.00 | 33,314.00 | 34,131.00 | 34,124.57 | 1,882,994 |
| Feb 25, 2025 | 34,866.00 | 35,738.00 | 34,768.00 | 35,074.00 | 35,067.39 | 2,189,313 |
| Feb 24, 2025 | 33,910.00 | 35,590.00 | 34,548.00 | 34,950.00 | 34,943.42 | 2,282,413 |
| Feb 21, 2025 | 35,650.00 | 35,617.00 | 34,013.00 | 34,300.00 | 34,293.54 | 2,187,030 |
| Feb 20, 2025 | 35,210.00 | 38,163.00 | 35,312.00 | 36,035.00 | 36,028.21 | 4,231,630 |
| Feb 19, 2025 | 34,916.00 | 35,310.00 | 34,220.00 | 34,912.00 | 34,905.43 | 2,345,224 |
| Feb 18, 2025 | 35,074.00 | 35,325.00 | 34,588.00 | 35,018.00 | 35,011.41 | 2,305,740 |
| Feb 17, 2025 | 35,624.00 | 35,828.00 | 33,865.00 | 34,223.00 | 34,216.55 | 3,320,118 |
| Feb 14, 2025 | 36,000.00 | 36,524.00 | 35,700.00 | 35,819.00 | 35,812.25 | 1,716,867 |
| Feb 13, 2025 | 35,251.00 | 36,356.00 | 35,404.00 | 35,698.00 | 35,691.28 | 2,083,814 |
| Feb 12, 2025 | 35,425.00 | 35,913.00 | 34,703.00 | 35,166.00 | 35,159.38 | 2,578,265 |
| Feb 11, 2025 | 36,055.00 | 36,200.00 | 35,411.00 | 35,914.00 | 35,907.24 | 2,421,391 |
| Feb 10, 2025 | 35,150.00 | 36,199.00 | 34,997.00 | 35,869.00 | 35,862.25 | 2,056,832 |
| Feb 7, 2025 | 34,400.00 | 35,184.00 | 34,096.00 | 34,916.00 | 34,909.43 | 2,525,784 |
| Feb 6, 2025 | 33,850.00 | 35,266.00 | 33,450.00 | 34,466.00 | 34,459.51 | 3,160,858 |
| Feb 5, 2025 | 33,004.00 | 34,215.00 | 32,815.00 | 34,176.00 | 34,169.57 | 2,256,204 |
| Feb 4, 2025 | 32,201.00 | 33,148.00 | 32,201.00 | 32,801.00 | 32,794.82 | 1,582,411 |
| Feb 3, 2025 | 31,500.00 | 32,915.00 | 31,513.00 | 32,915.00 | 32,908.80 | 1,629,065 |
| Jan 31, 2025 | 31,900.00 | 32,728.00 | 31,547.00 | 32,333.00 | 32,326.91 | 1,883,294 |
| Jan 30, 2025 | 31,000.00 | 32,151.00 | 30,727.00 | 31,980.00 | 31,973.98 | 1,335,857 |
| Jan 29, 2025 | 30,580.00 | 31,666.00 | 30,800.00 | 31,440.00 | 31,434.08 | 2,347,939 |
| Jan 28, 2025 | 30,646.00 | 30,852.00 | 30,336.00 | 30,579.00 | 30,573.24 | 1,714,442 |
| Jan 27, 2025 | 30,421.00 | 31,184.00 | 29,897.00 | 30,687.00 | 30,681.22 | 2,536,520 |
| Jan 24, 2025 | 30,500.00 | 31,155.00 | 30,336.00 | 30,998.00 | 30,992.16 | 2,963,944 |
| Jan 23, 2025 | 29,755.00 | 30,469.00 | 29,791.00 | 29,986.00 | 29,980.35 | 1,694,088 |
| Jan 22, 2025 | 29,942.00 | 30,998.00 | 29,774.00 | 30,250.00 | 30,244.30 | 3,253,123 |
| Jan 21, 2025 | 28,871.00 | 29,980.00 | 28,766.00 | 29,805.00 | 29,799.39 | 2,561,941 |
| Jan 20, 2025 | 28,735.00 | 29,177.00 | 28,346.00 | 28,769.00 | 28,763.58 | 1,365,540 |
| Jan 17, 2025 | 28,201.00 | 29,477.00 | 28,163.00 | 28,743.00 | 28,737.59 | 1,987,071 |
| Jan 16, 2025 | 28,898.00 | 29,838.00 | 28,843.00 | 29,192.00 | 29,186.50 | 2,787,716 |
| Jan 15, 2025 | 28,390.00 | 29,448.00 | 28,390.00 | 28,896.00 | 28,890.56 | 2,386,263 |
| Jan 14, 2025 | 28,065.00 | 28,481.00 | 28,052.00 | 28,155.00 | 28,149.70 | 1,442,216 |
| Jan 13, 2025 | 28,500.00 | 28,998.00 | 28,109.00 | 28,268.00 | 28,262.68 | 2,591,063 |
| Jan 10, 2025 | 28,000.00 | 29,365.00 | 27,946.00 | 28,802.00 | 28,796.58 | 3,081,403 |
| Jan 9, 2025 | 26,301.00 | 28,622.00 | 26,880.00 | 28,450.00 | 28,444.64 | 1,338,108 |
| Jan 8, 2025 | 27,057.00 | 27,162.00 | 26,277.00 | 26,938.00 | 26,932.93 | 1,745,677 |
| Jan 7, 2025 | 25,901.00 | 27,303.00 | 25,989.00 | 26,815.00 | 26,809.95 | 1,631,264 |
| Jan 6, 2025 | 26,448.00 | 26,969.00 | 25,817.00 | 25,989.00 | 25,984.11 | 1,332,930 |
| Jan 3, 2025 | 26,400.00 | 26,919.00 | 26,115.00 | 26,527.00 | 26,522.01 | 1,669,757 |
| Jan 2, 2025 | 24,900.00 | 26,250.00 | 24,967.00 | 26,197.00 | 26,192.07 | 1,342,771 |
| Dec 31, 2024 | 25,184.00 | 24,867.00 | 24,411.00 | 24,710.00 | 24,705.35 | 679,079 |
| Dec 30, 2024 | 24,832.00 | 25,103.00 | 24,522.00 | 24,810.00 | 24,805.33 | 1,012,028 |
| Dec 27, 2024 | 25,110.00 | 25,923.00 | 24,740.00 | 25,079.00 | 25,074.28 | 817,916 |
| Dec 24, 2024 | 25,090.00 | 25,576.00 | 24,770.00 | 25,411.00 | 25,406.21 | 334,453 |
| Dec 23, 2024 | 25,315.00 | 25,811.00 | 24,685.00 | 24,770.00 | 24,765.34 | 1,293,370 |
| Dec 20, 2024 | 25,356.00 | 25,731.00 | 24,767.00 | 25,715.00 | 25,710.16 | 5,006,397 |
| Dec 19, 2024 | 25,299.00 | 25,439.00 | 24,510.00 | 25,230.00 | 25,225.25 | 7,830,057 |
| Dec 18, 2024 | 25,371.00 | 25,969.00 | 25,149.00 | 25,582.00 | 25,577.18 | 1,756,053 |
| Dec 17, 2024 | 25,499.00 | 25,943.00 | 25,056.00 | 25,056.00 | 25,051.28 | 1,981,430 |
| Dec 13, 2024 | 26,050.00 | 26,548.00 | 26,001.00 | 26,001.00 | 25,996.10 | 1,490,383 |
| Dec 12, 2024 | 26,700.00 | 26,960.00 | 26,200.00 | 26,540.00 | 26,535.00 | 4,953,419 |
| Dec 11, 2024 | 25,811.00 | 26,424.00 | 25,736.00 | 26,424.00 | 26,419.03 | 1,630,389 |
| Dec 10, 2024 | 26,050.00 | 26,539.00 | 25,701.00 | 26,340.00 | 26,335.04 | 1,701,702 |
| Dec 9, 2024 | 25,070.00 | 26,400.00 | 24,962.00 | 26,143.00 | 26,138.08 | 1,978,215 |
| Dec 6, 2024 | 25,761.00 | 25,952.00 | 25,061.00 | 25,229.00 | 25,224.25 | 1,087,196 |
| Dec 5, 2024 | 26,129.00 | 26,194.00 | 25,359.00 | 25,551.00 | 25,546.19 | 1,412,363 |
| Dec 4, 2024 | 26,159.00 | 26,155.00 | 25,669.00 | 25,984.00 | 25,979.11 | 1,772,961 |
| Dec 3, 2024 | 25,650.00 | 26,335.00 | 25,605.00 | 25,845.00 | 25,840.13 | 1,993,535 |
| Dec 2, 2024 | 25,250.00 | 26,000.00 | 25,062.00 | 25,761.00 | 25,756.15 | 1,457,665 |
| Nov 29, 2024 | 25,993.00 | 26,361.00 | 25,403.00 | 25,614.00 | 25,609.18 | 3,091,055 |
| Nov 28, 2024 | 26,690.00 | 26,690.00 | 25,662.00 | 25,757.00 | 25,752.15 | 1,909,599 |
| Nov 27, 2024 | 26,700.00 | 27,182.00 | 26,496.00 | 26,613.00 | 26,607.99 | 2,679,136 |
| Nov 26, 2024 | 26,520.00 | 27,003.00 | 26,520.00 | 26,578.00 | 26,573.00 | 2,356,517 |
| Nov 25, 2024 | 27,150.00 | 27,538.00 | 26,532.00 | 26,804.00 | 26,798.95 | 4,187,726 |
| Nov 22, 2024 | 27,255.00 | 28,676.00 | 27,589.00 | 28,164.00 | 28,158.70 | 2,241,881 |
| Nov 21, 2024 | 27,383.00 | 27,598.00 | 27,009.00 | 27,158.00 | 27,152.89 | 1,919,145 |
| Nov 20, 2024 | 27,220.00 | 27,386.00 | 26,826.00 | 27,292.00 | 27,286.86 | 2,265,432 |
| Nov 19, 2024 | 26,484.00 | 27,502.00 | 26,146.00 | 27,060.00 | 27,054.90 | 3,442,705 |
| Nov 18, 2024 | 25,090.00 | 26,302.00 | 25,005.00 | 26,042.00 | 26,037.10 | 3,000,886 |
| Nov 15, 2024 | 24,830.00 | 25,244.00 | 24,357.00 | 24,840.00 | 24,835.32 | 2,840,994 |
| Nov 14, 2024 | 24,001.00 | 24,653.00 | 23,278.00 | 24,427.00 | 24,422.40 | 5,150,102 |
| Nov 13, 2024 | 25,100.00 | 25,351.00 | 24,888.00 | 24,900.00 | 24,895.31 | 3,040,351 |
| Nov 12, 2024 | 26,001.00 | 26,002.00 | 24,597.00 | 24,882.00 | 24,877.31 | 4,672,898 |
| Nov 11, 2024 | 27,849.00 | 28,294.00 | 26,009.00 | 26,187.00 | 26,182.07 | 1,561,795 |
| Nov 8, 2024 | 28,000.00 | 28,492.00 | 27,447.00 | 27,729.00 | 27,723.78 | 922,563 |
| Nov 7, 2024 | 27,885.00 | 28,567.00 | 27,565.00 | 28,172.00 | 28,166.70 | 1,498,415 |
| Nov 6, 2024 | 29,065.00 | 29,122.00 | 27,413.00 | 27,562.00 | 27,556.81 | 2,011,657 |
| Nov 5, 2024 | 28,240.00 | 29,120.00 | 28,286.00 | 28,998.00 | 28,992.54 | 1,504,869 |
| Nov 4, 2024 | 28,651.00 | 29,003.00 | 28,343.00 | 28,540.00 | 28,534.63 | 1,368,368 |
| Nov 1, 2024 | 29,030.00 | 29,676.00 | 28,803.00 | 29,003.00 | 28,997.54 | 1,525,432 |
| Oct 31, 2024 | 30,379.00 | 30,153.00 | 28,885.00 | 29,017.00 | 29,011.54 | 2,956,980 |
| Oct 30, 2024 | 30,757.00 | 31,360.00 | 30,506.00 | 30,590.00 | 30,584.24 | 3,700,659 |
| Oct 29, 2024 | 30,300.00 | 30,956.00 | 30,550.00 | 30,731.00 | 30,725.21 | 1,776,916 |
| Oct 28, 2024 | 31,000.00 | 30,970.00 | 30,184.00 | 30,676.00 | 30,670.22 | 2,518,974 |
| Oct 25, 2024 | 31,475.00 | 31,685.00 | 30,935.00 | 31,189.00 | 31,183.13 | 2,224,429 |
| Oct 24, 2024 | 32,177.00 | 32,608.00 | 31,366.00 | 31,637.00 | 31,631.04 | 1,855,667 |
| Oct 23, 2024 | 33,000.00 | 33,398.00 | 31,889.00 | 32,198.00 | 32,191.94 | 2,452,753 |
| Oct 22, 2024 | 32,310.00 | 32,914.00 | 31,972.00 | 32,770.00 | 32,763.83 | 2,616,276 |
| Oct 21, 2024 | 31,700.00 | 33,000.00 | 31,470.00 | 32,500.00 | 32,493.88 | 2,414,907 |
| Oct 18, 2024 | 31,000.00 | 31,675.00 | 30,536.00 | 30,917.00 | 30,911.18 | 2,316,930 |
| Oct 17, 2024 | 29,200.00 | 30,877.00 | 29,200.00 | 30,877.00 | 30,871.19 | 1,543,531 |
| Oct 16, 2024 | 27,950.00 | 29,332.00 | 27,750.00 | 29,006.00 | 29,000.54 | 3,577,859 |
| Oct 15, 2024 | 27,332.00 | 27,934.00 | 26,896.00 | 27,729.00 | 27,723.78 | 2,851,145 |
| Oct 14, 2024 | 26,800.00 | 27,556.00 | 26,937.00 | 27,439.00 | 27,433.83 | 2,790,249 |
| Oct 11, 2024 | 27,300.00 | 27,708.00 | 27,018.00 | 27,160.00 | 27,154.89 | 3,693,879 |
| Oct 10, 2024 | 26,661.00 | 27,136.00 | 26,196.00 | 27,136.00 | 27,130.89 | 3,170,235 |
| Oct 9, 2024 | 26,600.00 | 26,858.00 | 26,397.00 | 26,545.00 | 26,540.00 | 1,083,619 |
| Oct 8, 2024 | 26,998.00 | 27,112.00 | 26,410.00 | 26,660.00 | 26,654.98 | 1,758,963 |
| Oct 7, 2024 | 26,685.00 | 27,385.00 | 26,671.00 | 26,850.00 | 26,844.95 | 1,591,763 |
| Oct 4, 2024 | 27,500.00 | 27,658.00 | 27,001.00 | 27,385.00 | 27,379.84 | 1,842,898 |
| Oct 3, 2024 | 28,150.00 | 27,900.00 | 27,181.00 | 27,512.00 | 27,506.82 | 1,236,134 |
| Oct 2, 2024 | 28,286.00 | 28,600.00 | 27,617.00 | 27,820.00 | 27,814.76 | 2,564,352 |
| Oct 1, 2024 | 26,938.00 | 28,307.00 | 26,864.00 | 28,105.00 | 28,099.71 | 4,179,578 |
| Sep 30, 2024 | 28,050.00 | 28,158.00 | 26,832.00 | 26,883.00 | 26,877.94 | 3,899,825 |
| Sep 27, 2024 | 27,995.00 | 28,350.00 | 27,546.00 | 27,940.00 | 27,934.74 | 2,584,791 |
| Sep 26, 2024 | 27,450.00 | 28,121.00 | 26,762.00 | 27,789.00 | 27,783.77 | 2,203,399 |
| Sep 25, 2024 | 27,200.00 | 27,459.00 | 26,652.00 | 27,099.00 | 27,093.90 | 1,942,956 |
| Sep 23, 2024 | 26,450.00 | 27,381.00 | 26,187.00 | 27,240.00 | 27,234.87 | 1,435,731 |
| Sep 20, 2024 | 26,020.00 | 27,047.00 | 25,946.00 | 26,341.00 | 26,336.04 | 4,555,426 |
| Sep 19, 2024 | 26,000.00 | 26,432.00 | 25,386.00 | 25,506.00 | 25,501.20 | 6,067,503 |
| Sep 18, 2024 | 25,770.00 | 25,909.00 | 25,388.00 | 25,680.00 | 25,675.16 | 2,193,577 |
| Sep 17, 2024 | 26,063.00 | 26,072.00 | 25,373.00 | 25,810.00 | 25,805.14 | 2,404,191 |
| Sep 16, 2024 | 25,401.00 | 26,146.00 | 25,000.00 | 25,590.00 | 25,585.18 | 2,828,371 |
| Sep 13, 2024 | 24,702.00 | 25,496.00 | 24,120.00 | 25,139.00 | 25,134.27 | 3,231,484 |
| Sep 12, 2024 | 24,200.00 | 24,683.00 | 23,916.00 | 24,450.00 | 24,445.40 | 3,170,192 |
| Sep 11, 2024 | 300 Dividend | |||||
| Sep 11, 2024 | 24,145.00 | 24,247.00 | 23,368.00 | 23,500.00 | 23,495.57 | 2,818,873 |
| Sep 10, 2024 | 23,915.00 | 24,227.00 | 23,385.00 | 24,044.00 | 24,036.47 | 2,959,713 |
| Sep 9, 2024 | 24,250.00 | 24,365.00 | 23,871.00 | 24,051.00 | 24,043.47 | 1,728,904 |
| Sep 6, 2024 | 24,411.00 | 24,528.00 | 23,832.00 | 23,904.00 | 23,896.52 | 2,014,865 |
| Sep 5, 2024 | 24,155.00 | 24,858.00 | 24,026.00 | 24,400.00 | 24,392.36 | 3,130,154 |
| Sep 4, 2024 | 24,781.00 | 24,839.00 | 24,127.00 | 24,372.00 | 24,364.37 | 3,756,466 |
| Sep 3, 2024 | 24,225.00 | 25,126.00 | 24,403.00 | 24,791.00 | 24,783.24 | 2,451,138 |
| Sep 2, 2024 | 24,500.00 | 25,086.00 | 24,283.00 | 24,623.00 | 24,615.29 | 1,090,234 |
| Aug 30, 2024 | 25,418.00 | 25,364.00 | 24,502.00 | 24,794.00 | 24,786.24 | 8,967,622 |
| Aug 29, 2024 | 25,130.00 | 25,761.00 | 25,110.00 | 25,300.00 | 25,292.08 | 3,233,982 |
| Aug 28, 2024 | 25,500.00 | 25,795.00 | 24,745.00 | 25,173.00 | 25,165.12 | 3,573,200 |
| Aug 27, 2024 | 25,001.00 | 25,921.00 | 25,001.00 | 25,535.00 | 25,527.01 | 3,354,009 |
| Aug 26, 2024 | 26,069.00 | 26,911.00 | 25,090.00 | 25,178.00 | 25,170.12 | 3,474,442 |
| Aug 23, 2024 | 28,774.00 | 28,486.50 | 25,511.00 | 26,164.00 | 26,155.81 | 5,301,755 |
| Aug 22, 2024 | 29,525.00 | 29,893.00 | 28,224.00 | 28,390.00 | 28,381.11 | 2,390,759 |
| Aug 21, 2024 | 31,100.00 | 31,110.00 | 29,234.00 | 29,439.00 | 29,429.79 | 2,433,523 |
| Aug 20, 2024 | 30,029.00 | 31,496.00 | 30,029.00 | 31,110.00 | 31,100.26 | 1,950,320 |
| Aug 19, 2024 | 29,700.00 | 30,300.00 | 29,469.00 | 30,100.00 | 30,090.58 | 1,424,450 |
| Aug 16, 2024 | 29,340.00 | 29,680.00 | 28,895.00 | 29,248.00 | 29,238.84 | 2,202,712 |
| Aug 15, 2024 | 28,850.00 | 29,685.00 | 28,751.00 | 28,936.00 | 28,926.94 | 2,762,665 |
| Aug 14, 2024 | 27,649.00 | 29,044.00 | 27,554.00 | 28,580.00 | 28,571.05 | 3,298,644 |
| Aug 13, 2024 | 27,200.00 | 27,661.00 | 27,102.00 | 27,516.00 | 27,507.39 | 3,247,167 |
| Aug 12, 2024 | 28,700.00 | 28,994.00 | 27,330.00 | 27,330.00 | 27,321.45 | 3,255,812 |
| Aug 8, 2024 | 29,980.00 | 30,091.00 | 28,800.00 | 29,083.00 | 29,073.90 | 3,295,684 |
| Aug 7, 2024 | 30,300.00 | 30,670.00 | 29,882.00 | 30,170.00 | 30,160.55 | 3,031,322 |
| Aug 6, 2024 | 29,407.00 | 30,327.00 | 29,557.00 | 30,230.00 | 30,220.54 | 2,076,090 |
| Aug 5, 2024 | 30,150.00 | 30,179.00 | 28,664.00 | 30,121.00 | 30,111.57 | 2,909,431 |
| Aug 2, 2024 | 31,350.00 | 32,114.00 | 30,250.00 | 30,317.00 | 30,307.51 | 2,185,292 |
| Aug 1, 2024 | 31,861.00 | 32,160.00 | 31,245.00 | 31,294.00 | 31,284.21 | 1,333,201 |
| Jul 31, 2024 | 30,883.00 | 32,232.00 | 30,520.00 | 31,920.00 | 31,910.01 | 2,574,529 |
| Jul 30, 2024 | 30,538.00 | 30,790.00 | 30,012.00 | 30,055.00 | 30,045.59 | 1,256,139 |
| Jul 29, 2024 | 29,900.00 | 30,344.00 | 29,900.00 | 29,950.00 | 29,940.63 | 1,095,229 |
| Jul 26, 2024 | 29,600.00 | 30,340.00 | 29,503.00 | 30,072.00 | 30,062.59 | 1,116,943 |
| Jul 25, 2024 | 30,100.00 | 30,163.00 | 29,033.00 | 29,612.00 | 29,602.73 | 2,039,730 |
| Jul 24, 2024 | 30,780.00 | 31,070.00 | 30,405.00 | 31,070.00 | 31,060.28 | 1,274,420 |
| Jul 23, 2024 | 30,499.00 | 30,567.00 | 29,603.00 | 30,428.00 | 30,418.48 | 4,035,687 |
| Jul 22, 2024 | 30,211.00 | 30,600.00 | 29,635.00 | 29,711.00 | 29,701.70 | 2,019,507 |
| Jul 19, 2024 | 30,000.00 | 30,204.00 | 29,538.00 | 30,179.00 | 30,169.55 | 2,458,479 |
| Jul 18, 2024 | 31,500.00 | 31,968.00 | 30,501.00 | 30,592.00 | 30,582.42 | 2,655,610 |
| Jul 17, 2024 | 30,894.00 | 31,566.00 | 30,562.94 | 30,920.00 | 30,910.32 | 3,471,256 |
| Jul 16, 2024 | 29,390.00 | 30,810.00 | 29,228.00 | 30,810.00 | 30,800.36 | 3,804,052 |
| Jul 15, 2024 | 28,900.00 | 29,526.00 | 28,626.00 | 29,526.00 | 29,516.76 | 3,830,381 |
| Jul 12, 2024 | 29,299.00 | 29,376.00 | 28,802.00 | 29,219.00 | 29,209.85 | 1,749,315 |
| Jul 11, 2024 | 28,752.00 | 30,240.00 | 28,670.00 | 29,237.00 | 29,227.85 | 1,870,852 |
| Jul 10, 2024 | 28,520.00 | 29,197.00 | 28,146.00 | 28,910.00 | 28,900.95 | 1,631,752 |
| Jul 9, 2024 | 28,397.00 | 28,737.00 | 28,309.00 | 28,545.00 | 28,536.06 | 2,222,621 |
| Jul 8, 2024 | 28,770.00 | 28,794.00 | 28,203.00 | 28,369.00 | 28,360.12 | 1,684,715 |
| Jul 5, 2024 | 28,093.00 | 29,641.00 | 28,408.00 | 28,979.00 | 28,969.93 | 2,202,275 |
| Jul 4, 2024 | 27,935.00 | 28,969.00 | 27,164.00 | 28,568.00 | 28,559.06 | 1,172,860 |
| Jul 3, 2024 | 27,880.00 | 28,300.00 | 27,528.00 | 28,117.00 | 28,108.20 | 1,997,147 |
| Jul 2, 2024 | 27,991.00 | 28,217.00 | 26,909.00 | 27,485.00 | 27,476.40 | 2,141,235 |
| Jul 1, 2024 | 27,600.00 | 27,645.00 | 26,974.00 | 27,165.00 | 27,156.50 | 1,833,023 |
| Jun 28, 2024 | 27,944.00 | 28,634.00 | 27,342.00 | 27,342.00 | 27,333.44 | 2,801,038 |
| Jun 27, 2024 | 27,425.00 | 28,245.00 | 27,263.00 | 28,163.00 | 28,154.18 | 1,834,190 |
| Jun 26, 2024 | 26,990.00 | 27,673.00 | 26,504.00 | 27,167.00 | 27,158.50 | 2,174,223 |
| Jun 25, 2024 | 27,005.00 | 27,764.00 | 26,922.00 | 27,048.00 | 27,039.53 | 2,034,437 |
| Jun 24, 2024 | 26,416.00 | 27,705.00 | 26,319.00 | 27,229.00 | 27,220.48 | 2,365,408 |
| Jun 21, 2024 | 26,850.00 | 27,611.00 | 26,001.00 | 26,406.00 | 26,397.73 | 6,180,966 |
| Jun 20, 2024 | 26,450.00 | 26,995.00 | 26,380.00 | 26,596.00 | 26,587.68 | 9,138,622 |
| Jun 19, 2024 | 25,700.00 | 26,395.00 | 24,922.00 | 26,198.00 | 26,189.80 | 2,961,206 |
| Jun 18, 2024 | 24,819.00 | 25,555.00 | 24,671.00 | 25,153.00 | 25,145.13 | 3,296,227 |
| Jun 14, 2024 | 25,166.00 | 25,857.00 | 24,497.00 | 24,497.00 | 24,489.33 | 3,423,673 |
| Jun 13, 2024 | 28,950.00 | 28,992.00 | 25,632.00 | 25,857.00 | 25,848.91 | 5,298,493 |
| Jun 12, 2024 | 28,757.00 | 29,805.00 | 28,578.00 | 29,135.00 | 29,125.88 | 3,098,961 |
| Jun 11, 2024 | 28,950.00 | 29,235.00 | 28,503.00 | 28,503.00 | 28,494.08 | 2,044,393 |
| Jun 10, 2024 | 29,200.00 | 29,418.00 | 28,696.00 | 29,040.00 | 29,030.91 | 1,595,382 |
| Jun 7, 2024 | 30,250.00 | 30,679.00 | 29,028.00 | 29,354.00 | 29,344.81 | 2,845,528 |
| Jun 6, 2024 | 29,500.00 | 29,838.00 | 29,178.00 | 29,741.00 | 29,731.69 | 1,389,433 |
| Jun 5, 2024 | 28,102.00 | 29,097.00 | 27,883.00 | 28,988.00 | 28,978.93 | 2,290,454 |
| Jun 4, 2024 | 28,740.00 | 28,839.00 | 27,622.00 | 28,072.00 | 28,063.21 | 1,646,830 |
| Jun 3, 2024 | 29,600.00 | 29,597.00 | 28,578.00 | 28,837.00 | 28,827.97 | 1,486,712 |
| May 31, 2024 | 29,855.00 | 30,156.00 | 29,038.00 | 29,268.00 | 29,258.84 | 3,751,850 |
| May 30, 2024 | 29,100.00 | 30,250.00 | 28,932.00 | 29,931.00 | 29,921.63 | 1,708,902 |
| May 28, 2024 | 29,266.00 | 29,967.00 | 29,354.00 | 29,792.00 | 29,782.67 | 1,676,608 |
| May 27, 2024 | 29,577.00 | 30,044.00 | 29,448.00 | 29,741.00 | 29,731.69 | 777,703 |
| May 24, 2024 | 29,015.00 | 29,722.00 | 28,963.00 | 29,541.00 | 29,531.75 | 1,658,824 |
| May 23, 2024 | 29,125.00 | 29,866.00 | 29,000.00 | 29,026.00 | 29,016.91 | 1,521,332 |
| May 22, 2024 | 30,283.00 | 30,613.00 | 29,723.00 | 29,873.00 | 29,863.65 | 1,440,779 |
| May 21, 2024 | 30,001.00 | 30,551.00 | 29,806.00 | 30,225.00 | 30,215.54 | 1,205,237 |
| May 20, 2024 | 30,100.00 | 31,191.00 | 29,661.00 | 30,562.00 | 30,552.43 | 2,036,718 |
| May 17, 2024 | 28,899.00 | 29,463.00 | 28,102.00 | 29,345.00 | 29,335.81 | 3,070,494 |
| May 16, 2024 | 31,005.00 | 31,089.00 | 29,139.00 | 29,139.00 | 29,129.88 | 2,757,564 |
| May 15, 2024 | 31,970.00 | 31,664.00 | 30,320.00 | 30,875.00 | 30,865.33 | 2,105,929 |
| May 14, 2024 | 30,562.00 | 31,149.00 | 30,552.00 | 31,008.00 | 30,998.29 | 1,339,105 |
| May 13, 2024 | 31,400.00 | 31,766.00 | 30,638.00 | 30,746.00 | 30,736.38 | 1,795,996 |
| May 10, 2024 | 30,888.00 | 31,895.00 | 30,795.00 | 31,559.00 | 31,549.12 | 2,651,157 |
| May 9, 2024 | 29,661.00 | 30,320.00 | 29,199.00 | 30,320.00 | 30,310.51 | 2,128,223 |
| May 8, 2024 | 29,650.00 | 29,668.00 | 28,514.00 | 29,572.00 | 29,562.74 | 3,335,026 |
| May 7, 2024 | 30,910.00 | 31,024.00 | 28,506.00 | 29,304.00 | 29,294.83 | 3,280,818 |
| May 6, 2024 | 30,830.00 | 31,403.00 | 30,543.00 | 30,605.00 | 30,595.42 | 1,496,652 |
| May 3, 2024 | 30,650.00 | 31,103.00 | 29,840.00 | 30,201.00 | 30,191.54 | 2,206,621 |
| May 2, 2024 | 30,899.00 | 31,399.00 | 30,037.00 | 30,639.00 | 30,629.41 | 2,634,452 |
| Apr 30, 2024 | 33,099.00 | 33,068.00 | 31,070.00 | 31,070.00 | 31,060.28 | 2,959,332 |
| Apr 29, 2024 | 33,330.00 | 33,787.00 | 32,505.00 | 33,593.00 | 33,582.48 | 1,831,927 |
| Apr 26, 2024 | 33,194.00 | 33,793.00 | 32,803.00 | 32,810.00 | 32,799.73 | 1,005,147 |
| Apr 25, 2024 | 32,600.00 | 32,949.00 | 31,878.00 | 32,737.00 | 32,726.75 | 1,714,994 |
Related Tickers
HAR.JO Harmony Gold Mining Company Limited
28,625.00
-4.50%
ANG.JO AngloGold Ashanti plc
74,497.00
-1.07%
PAN.JO Pan African Resources PLC
1,094.00
-1.53%
HMY.BA Harmony Gold Mining Company Limited
18,425.00
-4.04%
600547.SS Shandong Gold Mining Co., Ltd.
30.66
-1.89%
GTCH.CN Getchell Gold Corp.
0.2500
+11.11%
DRD.JO DRDGOLD Limited
2,814.00
-3.60%
PRU.TO Perseus Mining Limited
2.9200
-2.01%
601899.SS Zijin Mining Group Company Limited
17.65
-0.11%
EVN.AX Evolution Mining Limited
7.99
+1.14%