NewGold Issuer Limited (RF) - NewPalladium ETF (JSE:NGPLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,980
+82 (0.43%)
At close: Aug 18, 2025, 5:00 PM SAST
JSE:NGPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 18,956.00 | 18,956.00 | 18,932.00 | 18,925.00 | 18,925.00 | -0.29% | 28 |
| Aug 18, 2025 | 19,123.00 | 19,123.00 | 19,123.00 | 18,980.00 | 18,980.00 | 0.43% | 1 |
| Aug 15, 2025 | 19,231.00 | 19,231.00 | 18,843.00 | 18,898.00 | 18,898.00 | -1.73% | 48,947 |
| Aug 14, 2025 | 19,248.00 | 19,292.00 | 19,248.00 | 19,231.00 | 19,231.00 | 1.54% | 6 |
| Aug 13, 2025 | 19,316.00 | 19,316.00 | 18,789.00 | 18,939.00 | 18,939.00 | -1.23% | 63 |
| Aug 12, 2025 | 19,501.00 | 19,836.00 | 18,933.00 | 19,175.00 | 19,175.00 | -1.77% | 502 |
| Aug 11, 2025 | 19,262.00 | 19,549.00 | 19,090.00 | 19,521.00 | 19,521.00 | 1.11% | 40,327 |
| Aug 8, 2025 | 19,693.00 | 19,693.00 | 19,215.00 | 19,306.00 | 19,306.00 | -1.63% | 6 |
| Aug 7, 2025 | 19,602.00 | 19,755.00 | 19,458.00 | 19,625.00 | 19,625.00 | 0.28% | 130 |
| Aug 6, 2025 | 20,055.00 | 20,055.00 | 19,896.00 | 19,570.00 | 19,570.00 | -4.34% | 47,120 |
| Aug 5, 2025 | 20,661.00 | 20,661.00 | 20,539.00 | 20,457.00 | 20,457.00 | -0.62% | 233 |
| Aug 4, 2025 | 20,640.00 | 21,065.00 | 20,553.00 | 20,584.00 | 20,584.00 | -1.48% | 384 |
| Aug 1, 2025 | 21,135.00 | 21,135.00 | 20,415.00 | 20,893.00 | 20,893.00 | -0.10% | 4,437 |
| Jul 31, 2025 | 21,201.00 | 21,209.00 | 20,878.00 | 20,913.00 | 20,913.00 | -2.42% | 1,877 |
| Jul 30, 2025 | 21,400.00 | 21,735.00 | 21,400.00 | 21,432.00 | 21,432.00 | 0.39% | 734 |
| Jul 29, 2025 | 21,551.00 | 21,551.00 | 21,079.00 | 21,348.00 | 21,348.00 | 0.29% | 196 |
| Jul 28, 2025 | 21,030.00 | 21,485.00 | 21,030.00 | 21,287.00 | 21,287.00 | 1.99% | 44,213 |
| Jul 25, 2025 | 20,889.00 | 21,188.00 | 20,790.00 | 20,872.00 | 20,872.00 | -2.19% | 107,115 |
| Jul 24, 2025 | 21,315.00 | 21,315.00 | 21,315.00 | 21,339.00 | 21,339.00 | -1.62% | 21,168 |
| Jul 23, 2025 | 21,856.00 | 21,856.00 | 21,230.00 | 21,691.00 | 21,691.00 | 1.00% | 287 |
| Jul 22, 2025 | 21,098.00 | 21,490.00 | 20,754.00 | 21,477.00 | 21,477.00 | -0.80% | 1,675 |
| Jul 21, 2025 | 21,483.00 | 21,906.00 | 21,483.00 | 21,650.00 | 21,650.00 | -0.62% | 94 |
| Jul 18, 2025 | 22,000.00 | 22,786.00 | 21,492.00 | 21,784.00 | 21,784.00 | 2.78% | 13,270 |
| Jul 17, 2025 | 21,268.00 | 21,268.00 | 20,534.00 | 21,194.00 | 21,194.00 | 1.47% | 2,605 |
| Jul 16, 2025 | 20,509.00 | 20,799.00 | 20,224.00 | 20,886.00 | 20,886.00 | 1.16% | 11,547 |
| Jul 15, 2025 | 20,065.00 | 20,984.00 | 20,065.00 | 20,647.00 | 20,647.00 | 0.32% | 29,969 |
| Jul 14, 2025 | 21,605.00 | 21,605.00 | 20,154.00 | 20,581.00 | 20,581.00 | 0.01% | 26,041 |
| Jul 11, 2025 | 19,911.00 | 20,512.00 | 19,860.00 | 20,578.00 | 20,578.00 | 6.47% | 1,226 |
| Jul 10, 2025 | 19,067.00 | 19,371.00 | 18,999.00 | 19,328.00 | 19,328.00 | 3.23% | 1,906 |
| Jul 9, 2025 | 19,028.00 | 19,028.00 | 18,615.00 | 18,724.00 | 18,724.00 | -1.45% | 51,148 |
| Jul 8, 2025 | 19,094.00 | 19,094.00 | 18,996.00 | 18,999.00 | 18,999.00 | 0.78% | 618 |
| Jul 7, 2025 | 18,990.00 | 18,990.00 | 18,876.00 | 18,852.00 | 18,852.00 | -0.89% | 7 |
| Jul 4, 2025 | 19,354.00 | 19,354.00 | 19,354.00 | 19,021.00 | 19,021.00 | -0.51% | 7 |
| Jul 3, 2025 | 19,084.00 | 19,151.00 | 19,084.00 | 19,119.00 | 19,119.00 | -1.47% | 5,171 |
| Jul 2, 2025 | 18,891.00 | 19,320.00 | 18,891.00 | 19,405.00 | 19,405.00 | 3.87% | 10 |
| Jul 1, 2025 | 18,731.00 | 19,036.00 | 18,731.00 | 18,682.00 | 18,682.00 | -1.48% | 28,931 |
| Jun 30, 2025 | 19,729.00 | 19,816.00 | 19,072.00 | 18,962.00 | 18,962.00 | -1.31% | 977 |
| Jun 27, 2025 | 19,332.00 | 19,332.00 | 19,332.00 | 19,214.00 | 19,214.00 | 3.33% | 359 |
| Jun 26, 2025 | 18,342.00 | 19,071.00 | 18,342.00 | 18,595.00 | 18,595.00 | 3.44% | 158,117 |
| Jun 25, 2025 | 17,997.00 | 18,053.00 | 17,997.00 | 17,977.00 | 17,977.00 | -0.45% | 48 |
| Jun 24, 2025 | 18,194.00 | 18,194.00 | 18,080.00 | 18,059.00 | 18,059.00 | -2.64% | 366 |
| Jun 23, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,548.00 | 18,548.00 | 2.70% | 97 |
| Jun 20, 2025 | 18,212.00 | 18,272.00 | 17,945.00 | 18,060.00 | 18,060.00 | -0.49% | 379 |
| Jun 19, 2025 | 17,902.00 | 17,964.00 | 17,902.00 | 18,149.00 | 18,149.00 | -0.41% | 53 |
| Jun 18, 2025 | 18,383.00 | 18,383.00 | 18,236.00 | 18,224.00 | 18,224.00 | 1.30% | 956 |
| Jun 17, 2025 | 18,300.00 | 18,300.00 | 17,493.00 | 17,991.00 | 17,991.00 | 0.26% | 11,428 |
| Jun 13, 2025 | 17,944.00 | 18,300.00 | 17,944.00 | 17,944.00 | 17,944.00 | -0.70% | 28,866 |
| Jun 12, 2025 | 18,322.00 | 18,322.00 | 17,964.00 | 18,070.00 | 18,070.00 | -1.88% | 119 |
| Jun 11, 2025 | 18,334.00 | 18,334.00 | 18,228.00 | 18,416.00 | 18,416.00 | 1.91% | 48,562 |
| Jun 10, 2025 | 18,145.00 | 18,151.00 | 17,858.00 | 18,070.00 | 18,070.00 | -1.16% | 1,193 |