Australia markets closed

Burgundy Diamond Mines Limited (BDM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.17000.0000 (0.00%)
At close: 03:17PM AEST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20240.17500.17500.17000.17000.1700130,884
22 July 20240.17000.17000.17000.17000.170018,107
19 July 20240.17000.17500.17000.17500.1750-
18 July 20240.18000.18000.18000.18000.180041,667
17 July 2024------
16 July 20240.17500.17500.17500.17500.175066,907
15 July 20240.18500.18500.18000.18000.1800105,679
12 July 20240.18000.18500.18000.18500.185095,137
11 July 20240.18500.18500.18000.18000.1800396,279
10 July 20240.18500.19000.18500.19000.1900318,038
09 July 20240.19000.20000.19000.19500.1950363,749
08 July 20240.19500.19500.18000.19000.1900318,789
05 July 20240.19000.19000.19000.19000.190023,473
04 July 20240.21000.21000.19500.20000.2000460,732
03 July 20240.18500.19500.18500.19500.1950326,311
02 July 20240.17750.19000.17750.19000.1900512,387
01 July 20240.18000.18000.17500.17500.175014,668
28 June 20240.17000.17500.17000.17500.1750111,124
27 June 20240.17000.17750.17000.17500.1750127,545
26 June 20240.18500.19500.18000.18000.1800305,359
25 June 20240.17500.18000.17500.18000.180031,286
24 June 20240.17500.17500.17500.17500.175053,120
21 June 20240.17000.17000.16500.17000.1700168,221
20 June 20240.17500.17500.17250.17500.175083,296
19 June 20240.18500.18500.18000.18000.1800298,450
18 June 20240.17000.19500.17000.19000.190013,091,777
17 June 20240.17000.18000.17000.18000.1800274,817
14 June 20240.17500.17500.17000.17000.1700157,514
13 June 20240.17250.17500.17000.17500.1750322,290
12 June 20240.17750.17750.17500.17500.175094,386
11 June 20240.17500.18000.17500.18000.1800238,637
07 June 20240.17500.17500.17500.17500.175077,879
06 June 20240.16500.17500.16000.17500.1750366,179
05 June 20240.16500.17000.16500.17000.1700534,886
04 June 20240.16250.17000.16000.16500.1650124,545
03 June 20240.16500.16500.16000.16500.165091,558
31 May 20240.16250.16500.16250.16500.165050,000
30 May 20240.16250.16500.16250.16500.165043,511
29 May 20240.16500.16500.16500.16500.165013,000
28 May 20240.17000.17000.16000.16500.1650390,584
27 May 20240.17500.18000.16500.16500.16501,246,481
24 May 20240.17500.17500.17000.17500.1750255,026
23 May 20240.16500.18000.16500.17500.17501,597,366
22 May 20240.16000.16500.15500.16000.16002,069,344
21 May 20240.16000.16000.15500.15500.1550837,114
20 May 20240.16000.16000.16000.16000.1600306,235
17 May 20240.16500.16500.16000.16000.1600261,335
16 May 20240.16500.16500.16000.16000.1600105,418
15 May 20240.16000.16500.16000.16000.160066,692
14 May 20240.16000.16000.16000.16000.1600200,588
13 May 20240.17000.17000.16500.16500.1650182,973
10 May 20240.16500.17000.16000.17000.1700574,998
09 May 20240.16000.16000.16000.16000.1600316,671
08 May 20240.17000.17000.16000.16000.1600607,013
07 May 20240.17000.17000.17000.17000.1700261,329
06 May 20240.17000.17500.17000.17000.170058,587
03 May 20240.16500.17500.16500.17000.1700623,077
02 May 20240.18000.18000.16500.16500.1650277,077
01 May 20240.19500.19500.18000.18000.1800196,997
30 Apr 20240.17500.18250.17500.18000.1800215,181
29 Apr 20240.17500.17750.17500.17500.175064,369
26 Apr 20240.18500.18500.18000.18250.182550,567
24 Apr 20240.18000.18000.17500.18000.1800102,809
23 Apr 20240.17500.18000.17000.18000.1800176,867
22 Apr 20240.18000.18000.17500.17500.175053,869
19 Apr 20240.18000.18500.17500.17500.1750205,599
18 Apr 2024------
17 Apr 2024------
16 Apr 20240.19000.19000.18500.18500.1850140,585
15 Apr 20240.19000.19000.19000.19000.1900132,640
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...