Australia markets open in 8 hours 21 minutes

Burgundy Diamond Mines Limited (BDM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2450+0.0050 (+2.08%)
At close: 04:11PM AEDT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.24500.25500.24000.24500.2450967,609
25 Nov 20220.24500.25500.24000.24500.2450967,609
24 Nov 20220.23000.24000.23000.24000.2400148,439
23 Nov 20220.22000.22000.22000.22000.220099,999
22 Nov 20220.24000.24000.22000.22000.220038,373
21 Nov 20220.22000.22000.21500.22000.2200138,437
18 Nov 20220.22000.22000.21000.22000.220032,775
17 Nov 20220.22000.22000.22000.22000.220069,485
16 Nov 20220.22000.22000.21500.22000.2200670,950
15 Nov 20220.21000.21500.21000.21000.210093,426
14 Nov 20220.24000.24000.22000.22000.2200104,454
11 Nov 20220.22000.24000.22000.24000.2400528,949
10 Nov 20220.20000.21000.20000.21000.210014,850
09 Nov 20220.21750.22000.21500.22000.220064,300
08 Nov 20220.22000.23000.21000.21000.2100139,064
07 Nov 20220.21500.21500.20000.20000.2000432,846
04 Nov 20220.22000.22000.21000.21000.2100175,962
03 Nov 20220.23500.23500.22000.22000.2200154,247
02 Nov 20220.23000.23500.23000.23000.2300132,810
01 Nov 20220.23000.23500.23000.23000.230076,745
31 Oct 20220.24000.24000.23000.23000.230057,736
28 Oct 20220.23000.23500.23000.23000.2300149,190
27 Oct 20220.23000.23000.23000.23000.2300178,555
26 Oct 20220.23000.23000.23000.23000.2300247,120
25 Oct 20220.22000.23500.21000.21000.2100521,987
24 Oct 20220.20500.22000.18500.22000.2200179,800
21 Oct 20220.21000.21000.21000.21000.21008,571
20 Oct 20220.20500.22000.20000.20250.2025102,796
19 Oct 20220.24000.24000.22000.22000.2200214,565
18 Oct 20220.21000.25000.21000.23500.23501,324,664
17 Oct 20220.20000.20500.19000.20500.2050630,880
14 Oct 20220.21000.21000.19000.20500.2050245,933
13 Oct 20220.21000.21000.20000.20000.2000278,327
12 Oct 20220.20000.22000.20000.21000.210085,700
11 Oct 20220.20500.21000.20500.21000.210086,000
10 Oct 20220.20000.21000.20000.20000.200079,324
07 Oct 20220.20250.20250.20000.20000.200055,290
06 Oct 20220.20000.20500.20000.20500.205042,108
05 Oct 20220.20000.20500.20000.20000.200068,127
04 Oct 20220.19000.19000.19000.19000.190040,942
03 Oct 20220.20000.20000.19000.19000.190052,392
30 Sept 20220.21000.22000.19500.19500.1950361,618
29 Sept 20220.20000.21500.20000.20500.2050180,392
28 Sept 20220.20500.21000.20000.21000.2100201,084
27 Sept 20220.23000.23000.21000.21000.2100152,730
26 Sept 20220.25000.25000.22500.22500.2250224,855
23 Sept 20220.25000.25000.23500.24000.2400195,248
21 Sept 20220.25500.25500.24500.25000.2500420,745
20 Sept 20220.22000.25000.22000.25000.25001,604,115
19 Sept 20220.21500.22000.21000.22000.2200170,092
16 Sept 20220.21000.21500.21000.21000.2100536,986
15 Sept 20220.21000.21000.21000.21000.210057,720
14 Sept 20220.20000.21500.20000.21000.2100329,332
13 Sept 20220.19500.21000.19500.20000.2000885,691
12 Sept 20220.19500.19500.18500.19500.1950109,962
09 Sept 20220.19500.19500.19500.19500.1950114,130
08 Sept 20220.18500.20000.18000.19000.1900744,564
07 Sept 20220.19000.19000.18500.18500.185061,993
06 Sept 20220.19000.19000.18750.18750.187554,282
05 Sept 20220.18000.19000.18000.19000.190017,108
02 Sept 20220.18000.18000.17000.18000.180093,805
01 Sept 20220.17000.18500.17000.17000.170042,964
31 Aug 20220.17000.17000.17000.17000.1700-
30 Aug 20220.17000.17000.17000.17000.170015,030
29 Aug 20220.18000.18000.16500.16500.1650122,880
26 Aug 20220.19000.19000.17000.17500.1750312,333
25 Aug 20220.17500.17500.17500.17500.175025
24 Aug 20220.19000.19000.18000.18000.180020,400
23 Aug 20220.18000.18000.17750.17750.177548,839
22 Aug 20220.18500.19000.18000.18000.180038,638
19 Aug 20220.21000.21000.19000.19000.1900174,777
18 Aug 20220.22000.22000.19500.19500.195042,499
17 Aug 20220.21000.21000.20000.20000.200076,121
16 Aug 20220.22000.22000.19500.20000.2000308,291
15 Aug 20220.23000.23000.21000.21000.2100139,647
12 Aug 20220.23000.23000.21000.23000.2300522,178
11 Aug 20220.20000.21000.20000.21000.2100387,265
10 Aug 20220.19000.20000.18500.19500.1950529,683
09 Aug 20220.18000.18750.17000.17000.1700509,052
08 Aug 20220.18000.18500.18000.18000.1800108,466
05 Aug 20220.15000.17750.15000.17500.1750435,666
04 Aug 20220.15000.16000.13000.15000.1500344,599
03 Aug 20220.16500.17500.14500.15750.15751,252,271
02 Aug 20220.14000.15500.14000.15500.155045,428
01 Aug 20220.17000.17500.16000.16000.160047,127
29 July 20220.14000.16000.14000.16000.1600150,467
28 July 20220.14000.14000.14000.14000.1400-
27 July 20220.14000.14000.14000.14000.1400-
26 July 20220.14000.14000.14000.14000.140025,714
25 July 20220.15000.15000.15000.15000.15005,000
22 July 20220.17000.17000.16000.16000.1600105,253
21 July 20220.13000.17500.12000.16000.1600617,516
20 July 20220.14000.14000.12500.13250.1325403,586
19 July 20220.14000.14500.14000.14500.145023,281
18 July 20220.14000.14000.14000.14000.1400-
15 July 20220.14000.14000.14000.14000.140041,942
14 July 20220.14000.14000.14000.14000.140027,142
13 July 20220.14000.14000.14000.14000.1400-
12 July 20220.14000.14000.13750.14000.140020,862
11 July 20220.14500.14500.14000.14000.140044,252
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...