Australia markets closed

Burgundy Diamond Mines Limited (BDM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1850-0.0050 (-2.63%)
At close: 04:10PM AEDT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20240.20000.20000.18200.18500.1850443,720
26 Feb 20240.20000.20000.18500.19000.1900135,913
23 Feb 20240.20000.20000.19500.20000.20005,013
22 Feb 20240.19000.20000.19000.20000.2000162,120
21 Feb 20240.20500.20500.18000.18500.18501,341,406
20 Feb 20240.21500.21500.20000.20500.2050603,665
19 Feb 20240.22000.22500.21500.22000.2200444,633
16 Feb 20240.21500.22000.21000.22000.22001,761,396
15 Feb 20240.22000.22000.21000.21500.21501,107,618
14 Feb 20240.23000.23000.21500.21500.2150616,174
13 Feb 20240.21000.23500.21000.23000.23001,740,819
12 Feb 20240.22500.23500.21000.22000.22001,052,645
09 Feb 20240.19000.22500.18750.22500.22501,940,305
08 Feb 20240.18500.19000.18500.19000.190066,520
07 Feb 20240.19000.19500.19000.19500.1950614,213
06 Feb 20240.19500.19500.18500.19000.190076,886
05 Feb 20240.18500.19500.18500.19500.1950947,337
02 Feb 20240.18500.19500.18000.18500.18501,207,578
01 Feb 20240.18000.18500.18000.18500.1850636,778
31 Jan 20240.18000.19000.17750.18000.1800445,223
30 Jan 20240.18000.18500.18000.18000.1800619,507
29 Jan 20240.19000.19000.18500.18500.1850495,184
25 Jan 20240.17000.18500.17000.18000.1800294,807
24 Jan 20240.18000.19000.17000.17000.17001,208,882
23 Jan 20240.17500.17750.17000.17000.1700430,543
22 Jan 20240.18500.18750.17500.17500.17501,028,587
19 Jan 20240.19000.19000.18500.19000.1900470,009
18 Jan 20240.19000.19750.18500.19000.19001,955,468
17 Jan 20240.18500.19750.18500.19500.19501,707,993
16 Jan 20240.19000.19000.18000.18000.1800958,071
15 Jan 20240.20000.20000.19000.19500.1950164,934
12 Jan 20240.17500.20000.17500.20000.2000609,685
11 Jan 20240.18000.18500.17500.18000.18002,540,021
10 Jan 20240.17000.18250.17000.18000.1800185,155
09 Jan 20240.17000.17500.16500.17000.1700500,502
08 Jan 20240.17000.17000.16750.17000.1700373,124
05 Jan 20240.19000.19000.17000.17000.1700931,213
04 Jan 20240.18500.19000.18000.18500.1850745,055
03 Jan 20240.18500.19000.18000.18000.1800340,959
02 Jan 20240.19500.19500.18000.18500.1850245,496
29 Dec 20230.19000.20000.18000.19500.1950519,536
28 Dec 20230.20000.20250.18500.19500.1950645,097
27 Dec 20230.20000.20000.19500.20000.200034,332
22 Dec 20230.20500.21000.19000.19500.1950460,504
21 Dec 20230.21000.21500.20000.20500.2050325,977
20 Dec 20230.19500.21000.19500.20000.2000907,940
19 Dec 20230.19500.20000.19000.19500.19501,763,157
18 Dec 20230.18500.20000.18500.20000.20001,311,451
15 Dec 20230.17000.18500.17000.18500.18501,591,277
14 Dec 20230.17000.17500.16250.16500.1650374,805
13 Dec 20230.16750.17000.16000.16000.1600464,102
12 Dec 20230.16500.18000.16500.16500.16502,099,236
11 Dec 20230.16500.17000.16000.16000.1600368,719
08 Dec 20230.16500.17000.16500.16500.1650255,908
07 Dec 20230.15500.17000.15500.16500.16501,227,702
06 Dec 20230.15500.15500.15000.15500.1550384,691
05 Dec 20230.16000.16000.15500.15500.1550364,925
04 Dec 20230.17000.17000.16000.16000.1600153,643
01 Dec 20230.17000.18000.16500.17000.1700856,613
30 Nov 20230.17000.17500.16500.17000.1700465,535
29 Nov 20230.17000.18000.16500.16500.1650999,263
28 Nov 20230.17500.18000.17000.17000.1700630,414
27 Nov 20230.18000.19000.17500.17500.1750480,730
24 Nov 20230.17000.19000.17000.19000.1900326,859
23 Nov 20230.18000.18500.17000.17000.17001,001,951
22 Nov 20230.20000.20000.17750.18000.18001,131,100
21 Nov 20230.17500.19500.16500.19000.19002,579,775
20 Nov 20230.16500.17000.15750.17000.1700492,889
17 Nov 20230.16000.16500.16000.16500.1650166,795
16 Nov 20230.16500.17000.15500.15500.1550420,593
15 Nov 20230.16000.16500.16000.16000.1600263,171
14 Nov 20230.16000.16000.15500.16000.1600611,247
13 Nov 20230.17000.17500.16000.16000.16001,519,716
10 Nov 20230.16500.17000.16000.17000.1700452,487
09 Nov 20230.16500.18000.16250.17500.1750658,983
08 Nov 20230.16000.17250.15750.16500.1650785,125
07 Nov 20230.15000.16500.15000.16000.16001,508,895
06 Nov 20230.15000.15500.14500.14500.14505,978,307
03 Nov 20230.15500.15500.14500.15000.1500706,990
02 Nov 20230.15000.15500.14500.15000.15001,165,943
01 Nov 20230.15500.15500.14500.14500.14501,076,290
31 Oct 20230.16000.16750.15000.15500.15502,405,758
30 Oct 20230.16500.16500.15500.15500.1550255,955
27 Oct 20230.17000.17000.16000.16500.1650390,500
26 Oct 20230.16500.17000.16000.17000.170010,536,084
25 Oct 20230.17000.17000.16500.16500.165012,852
24 Oct 20230.17000.17500.15750.17500.17501,126,750
23 Oct 20230.16500.17500.16500.17500.1750742,922
20 Oct 20230.17000.17500.16250.16500.16501,370,891
19 Oct 20230.18000.18000.16500.17500.17501,053,010
18 Oct 20230.18500.19000.17500.18000.18001,797,387
17 Oct 20230.18000.18500.18000.18500.18504,246,215
16 Oct 20230.18250.18500.17500.18000.1800687,787
13 Oct 20230.18500.19000.18000.18000.1800999,289
12 Oct 20230.18500.18500.18000.18000.18001,082,134
11 Oct 20230.18000.18500.17500.18500.18502,063,040
10 Oct 20230.18500.18500.17500.17500.1750387,279
09 Oct 20230.18500.18500.18000.18500.185097,292
06 Oct 20230.18000.18500.18000.18500.1850381,683
05 Oct 20230.17750.18000.17500.17500.17501,152,547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...