Australia markets closed

Burgundy Diamond Mines Limited (BDM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.17500.0000 (0.00%)
At close: 02:30PM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...