Gold Fields Ltd Historical Data - EDGA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Gold Fields Ltd (EDGA)
Gold Fields Ltd (EDGA) Historical

Gold Fields Ltd (EDGA)

14.35

-0.15

(-1.03%)

Closed 12 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	5.90405904059	13.55	14.7	13.4	6300	14.238621	DE
4	0.45	3.23741007194	13.9	14.7	12.6	4629	13.71455267	DE
12	-1.75	-10.8695652174	16.1	17.5	12.15	6756	14.61949088	DE
26	-0.3	-2.04778156997	14.65	17.5	11.85	7078	14.36269493	DE
52	3.15	28.125	11.2	17.8	10.85	7689	14.25567469	DE
156	2.35	19.5833333333	12	17.8	9.72	7981	13.83630998	DE
260	2.35	19.5833333333	12	17.8	9.72	7981	13.83630998	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	14.55	0.15	1.04	14.6	14.7	14.35	2382
1736458020	14.4	0.6	4.35	14.05	14.65	14	25222
1736371620	13.8	0.4	2.99	13.7	14	13.7	1136
1736285220	13.4	-0.1	-0.74	13.4	13.95	13.4	1358
1736198820	13.5	-0.25	-1.82	13.75	13.75	13.5	2335
1735939620	13.75	0	0.00	13.55	13.8	13.55	1450
1735853220	13.75	1	7.84	13	13.85	13	4728
1735594020	12.75	-0.2	-1.54	12.8	12.8	12.6	3329
1735334820	12.95	0.05	0.39	13.3	13.3	12.7	3666
1734989220	12.9	-0.45	-3.37	13.25	13.45	12.9	4528
1734730020	13.35	0	0.00	13.05	13.45	13.05	4848
1734643620	13.35	0.2	1.52	13.1	13.35	13.1	1379
1734557220	13.15	-0.1	-0.75	13.45	13.5	13.15	5563
1734470820	13.25	-0.25	-1.85	13.6	13.6	13.25	1641
1734384420	13.5	-0.15	-1.10	13.7	13.7	13.5	1790
1734125220	13.65	-0.4	-2.85	13.9	14	13.3	6461
1734038820	14.05	-0.2	-1.40	14.15	14.4	14.05	3668
1733952420	14.25	0.15	1.06	13.9	14.25	13.9	2299
1733866020	14.1	0.4	2.92	13.7	14.1	13.65	1546
1733779620	13.7	0.45	3.40	13.25	14	13.25	2311
1733520420	13.25	-0.1	-0.75	13.55	13.55	13.2	8419
1733434020	13.35	-0.3	-2.20	13.65	13.65	13.2	4653
1733347620	13.65	0.1	0.74	13.75	13.75	13.35	7570
1733261220	13.55	-0.05	-0.37	13.6	13.7	13.45	1576
1733174820	13.6	0.1	0.74	13.4	13.7	13.2	6645
1732915620	13.5	0	0.00	13.65	13.75	13.45	5433
1732829220	13.5	-0.35	-2.53	13.6	13.6	13.2	1843
1732742820	13.85	-0.3	-2.12	14.05	14.05	13.55	2190
1732656420	14.15	0.1	0.71	13.95	14.15	13.9	505
1732570020	14.05	-0.75	-5.07	14.45	14.45	13.7	11354
1732310820	14.8	0.35	2.42	14.55	15.1	14.5	14450
1732224420	14.45	0.45	3.21	14.1	14.45	14	3576
1732138020	14	0.05	0.36	14.2	14.2	14	290
1732051620	13.95	0.05	0.36	13.95	14.4	13.9	8386
1731965220	13.9	1	7.75	13.3	14.2	13.25	10268
1731705960	12.9	-0.2	-1.53	12.85	13.05	12.75	8960
1731619560	13.1	0.05	0.38	12.7	13.25	12.15	31405
1731533160	13.05	0.05	0.38	13.2	13.3	13.05	7303
1731446820	13	-0.6	-4.41	13.5	13.5	12.85	13207
1731360420	13.6	-1.2	-8.11	14.6	14.6	13.5	6248
1731101220	14.8	-0.45	-2.95	14.9	15	14.45	2034
1731014760	15.25	0.3	2.01	14.9	15.25	14.65	4306
1730928360	14.95	-0.2	-1.32	15.3	15.45	14.3	14721
1730841960	15.15	0.25	1.68	14.85	15.15	14.85	1880
1730755560	14.9	-0.4	-2.61	15.2	15.2	14.65	2098
1730496360	15.3	-0.1	-0.65	15.35	15.4	15.3	3601
1730409960	15.4	-0.55	-3.45	15.85	15.85	15	3545
1730323560	15.95	0.15	0.95	15.6	16.399999	15.6	2886
1730237160	15.8	-0.05	-0.32	16	16.149999	15.8	2109
1730150760	15.85	-0.45	-2.76	15.95	15.95	15.65	5228
1729888020	16.3	0	0.00	16.35	16.45	16.1	4115
1729801560	16.3	-0.15	-0.91	16.8	16.85	15.7	11445
1729715160	16.45	-1	-5.73	17.45	17.5	16.3	14509
1729628760	17.45	0.6	3.56	16.899999	17.5	16.55	17618
1729542360	16.85	0.25	1.51	16.5	17.3	16.399999	27804
1729283160	16.6	0.8	5.06	16.1	16.8	16	20141
1729196760	15.8	0.8	5.33	15.1	16	15.1	41248
1729110360	15	0.55	3.81	14.7	15.3	14.7	19822
1729023960	14.45	0.5	3.58	14.3	14.45	14.15	5808
1728937620	13.95	-0.25	-1.76	14.2	14.25	13.95	6310
1728678360	14.2	0	0.00	14.2	14.2	14.2	620

Azelis Group NV

Exchange Traded

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions