Australia markets closed

Burgundy Diamond Mines Limited (BDM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.1850-0.0050 (-2.63%)
At close: 02:17PM AEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.19000.19000.18000.18500.1850315,702
11 Apr 20240.20000.20000.18750.19000.1900737,744
10 Apr 20240.19500.20000.19500.20000.200074,723
09 Apr 20240.19500.20000.19250.19500.195085,939
08 Apr 20240.19500.19500.19000.19500.195045,326
05 Apr 20240.19500.19500.19000.19500.195054,230
04 Apr 20240.19500.20000.19500.19500.1950102,682
03 Apr 20240.20000.20000.19000.19000.190028,105
02 Apr 20240.20000.20000.19000.19000.1900265,546
28 Mar 20240.21500.21500.19500.20250.2025454,879
27 Mar 20240.21250.21500.21250.21500.215024,694
26 Mar 20240.22000.22000.21000.21000.2100108,421
25 Mar 20240.22000.22000.21500.22000.220087,795
22 Mar 20240.22500.22500.21500.21500.2150109,695
21 Mar 20240.22500.24000.22000.22500.2250586,643
20 Mar 20240.21000.22000.21000.22000.2200788,009
19 Mar 20240.21000.21500.20750.21500.2150897,666
18 Mar 20240.19500.21500.19500.20500.2050184,289
15 Mar 20240.20500.21000.20000.20000.2000935,256
14 Mar 20240.18500.20500.18500.20000.2000479,829
13 Mar 20240.18500.18500.17500.17500.1750344,490
12 Mar 20240.18250.18250.17500.18000.1800496,794
11 Mar 20240.18500.19000.18500.19000.190077,651
08 Mar 20240.19500.19500.19000.19000.190072,218
07 Mar 20240.19500.19500.19000.19000.190087,860
06 Mar 20240.19000.19500.19000.19500.195072,344
05 Mar 20240.18500.19500.18500.19500.1950164,144
04 Mar 20240.19500.19500.19000.19500.1950104,084
01 Mar 20240.19000.19500.19000.19500.1950102,541
29 Feb 20240.19500.19500.19000.19000.190063,244
28 Feb 20240.19500.19500.19000.19000.1900123,322
27 Feb 20240.19000.19500.18000.18500.1850240,304
26 Feb 20240.20000.20000.19000.19000.190024,396
23 Feb 20240.19750.19750.19750.19750.19752,827
22 Feb 20240.19500.20500.19000.19750.197591,548
21 Feb 20240.20000.20000.18500.18500.1850457,943
20 Feb 20240.21500.21500.20250.20500.2050116,454
19 Feb 20240.22000.22000.21500.22000.2200121,889
16 Feb 20240.21750.22000.21500.21750.2175349,116
15 Feb 20240.21750.22000.21500.21500.2150650,862
14 Feb 20240.22500.22500.21500.21500.2150113,376
13 Feb 20240.21250.23500.21250.23000.2300312,476
12 Feb 20240.22500.23000.21500.21500.2150254,886
09 Feb 20240.19000.22500.19000.22500.2250468,415
08 Feb 20240.18500.19000.18500.19000.190017,251
07 Feb 20240.19500.19500.19000.19500.195084,889
06 Feb 20240.19000.19000.18500.19000.190016,620
05 Feb 20240.18500.19000.18500.19000.190067,882
02 Feb 20240.18500.19500.18000.19000.1900238,305
01 Feb 20240.18500.18500.18000.18500.185090,071
31 Jan 20240.18500.18500.18000.18000.1800138,534
30 Jan 20240.18500.18500.18000.18000.1800262,293
29 Jan 20240.19000.19000.18500.18500.1850116,319
25 Jan 20240.17500.18500.17500.18500.185091,114
24 Jan 20240.17500.19000.17000.17500.1750378,939
23 Jan 20240.17500.17500.17000.17000.170087,100
22 Jan 20240.18750.18750.17500.17500.1750134,895
19 Jan 20240.19000.19000.18500.18750.187579,827
18 Jan 2024------
17 Jan 20240.18500.19500.18500.19500.1950472,607
16 Jan 20240.19000.19000.18000.18000.1800212,314
15 Jan 20240.19500.19500.19000.19000.1900104,625
12 Jan 20240.18250.19500.18000.19500.1950211,749
11 Jan 20240.18000.18000.17500.17500.1750154,296
10 Jan 20240.17500.18000.17500.18000.1800126,036
09 Jan 20240.17500.17500.16500.16500.1650740,870
08 Jan 20240.17000.17000.16500.17000.1700317,881
05 Jan 20240.18500.18500.18000.18000.1800388,452
04 Jan 20240.19000.19000.18000.18500.185099,454
03 Jan 20240.19000.19000.18500.18500.185059,817
02 Jan 20240.18500.19500.18500.19500.195015,759
29 Dec 20230.19000.19500.18000.19500.1950304,050
28 Dec 20230.20250.20250.19000.19000.1900191,297
27 Dec 20230.20000.20000.20000.20000.200013,193
22 Dec 20230.20000.20000.19000.19000.190095,796
21 Dec 20230.22000.22000.20000.20000.2000232,271
20 Dec 20230.20000.20500.19500.20000.2000218,656
19 Dec 20230.19500.20000.19000.19500.1950636,621
18 Dec 20230.19000.20000.18500.19500.1950454,168
15 Dec 20230.17000.18500.17000.18000.18001,200,005
14 Dec 2023------
13 Dec 20230.16750.17000.16500.16500.1650340,571
12 Dec 20230.16500.18250.16500.16500.1650923,704
11 Dec 20230.16500.17000.16000.16000.1600389,349
08 Dec 20230.16500.17500.16500.17000.1700137,973
07 Dec 20230.15500.17500.15500.17000.1700678,203
06 Dec 20230.15500.15500.15250.15250.1525172,506
05 Dec 20230.16000.16000.15500.15500.1550151,565
04 Dec 20230.16500.16500.16000.16000.160038,614
01 Dec 20230.17000.17500.16500.16500.1650182,344
30 Nov 20230.17000.17500.17000.17500.1750179,006
29 Nov 20230.17500.18000.17000.17000.1700553,178
28 Nov 20230.17000.18000.17000.17000.1700619,838
27 Nov 20230.18500.19000.18000.18000.1800471,750
24 Nov 20230.18000.18000.17500.18000.1800114,186
23 Nov 20230.18000.19000.17000.17000.1700379,307
22 Nov 20230.18750.18750.18000.18500.1850188,447
21 Nov 20230.17500.19000.16500.19000.1900644,987
20 Nov 20230.16000.17000.16000.16500.1650559,620
17 Nov 20230.16500.16500.16000.16500.1650157,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...