BHP Group Limited (BHP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

43.15

-2.08

(-4.60%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	43.60	43.75	43.12	43.15	43.15	16,413,726
24 Apr 2024	45.10	45.42	44.74	45.23	45.23	8,440,102
23 Apr 2024	45.51	45.63	45.39	45.50	45.50	4,311,756
22 Apr 2024	45.23	45.70	45.18	45.42	45.42	7,065,828
19 Apr 2024	44.80	44.92	44.21	44.63	44.63	9,943,144
18 Apr 2024	44.93	45.42	44.90	45.09	45.09	8,847,944
17 Apr 2024	44.70	44.89	44.31	44.44	44.44	5,683,293
16 Apr 2024	45.62	45.65	44.65	44.97	44.97	10,192,323
15 Apr 2024	45.70	45.97	45.55	45.77	45.77	7,043,132
12 Apr 2024	45.51	45.56	45.23	45.52	45.52	6,012,876
11 Apr 2024	45.65	45.98	45.32	45.94	45.94	7,843,306
10 Apr 2024	45.43	45.72	45.37	45.46	45.46	6,887,944
09 Apr 2024	45.40	45.44	45.02	45.13	45.13	7,102,389
08 Apr 2024	44.16	44.31	43.63	44.25	44.25	7,984,535
05 Apr 2024	44.10	44.51	44.04	44.35	44.35	6,311,798
04 Apr 2024	44.93	44.94	44.59	44.75	44.75	9,097,660
03 Apr 2024	45.52	45.68	44.86	44.86	44.86	10,385,470
02 Apr 2024	44.89	45.27	44.76	45.13	45.13	13,293,358
28 Mar 2024	44.45	44.66	44.27	44.27	44.27	12,091,114
27 Mar 2024	43.12	43.70	43.12	43.68	43.68	7,487,727
26 Mar 2024	43.78	44.18	43.44	43.62	43.62	6,066,389
25 Mar 2024	43.93	44.32	43.81	43.88	43.88	5,266,144
22 Mar 2024	44.34	44.39	43.55	43.79	43.79	10,256,530
21 Mar 2024	44.06	44.15	43.43	44.15	44.15	10,704,726
20 Mar 2024	43.46	44.03	43.45	43.81	43.81	8,535,724
19 Mar 2024	42.68	43.72	42.58	43.59	43.59	8,461,680
18 Mar 2024	42.61	42.62	42.25	42.41	42.41	5,407,458
15 Mar 2024	42.38	42.59	42.10	42.41	42.41	17,557,119
14 Mar 2024	42.98	43.27	42.72	43.06	43.06	14,009,930
13 Mar 2024	42.20	42.36	41.93	41.95	41.95	10,154,069
12 Mar 2024	42.53	42.63	42.22	42.52	42.52	9,528,115
11 Mar 2024	43.20	43.25	42.75	42.82	42.82	7,272,488
08 Mar 2024	43.83	43.97	43.65	43.95	43.95	7,982,291
07 Mar 2024	43.41	44.03	43.37	43.86	43.86	8,131,527
07 Mar 2024	1.096196 Dividend
06 Mar 2024	44.27	44.61	44.02	44.35	43.25	7,935,118
05 Mar 2024	44.65	44.93	44.55	44.63	43.53	9,134,973
04 Mar 2024	44.53	44.77	44.15	44.23	43.14	6,709,517
01 Mar 2024	44.07	45.02	44.07	44.92	43.81	8,051,335
29 Feb 2024	43.80	44.16	43.53	43.93	42.84	16,021,179
28 Feb 2024	44.37	44.40	43.91	43.95	42.86	5,930,446
27 Feb 2024	43.75	44.23	43.40	44.04	42.95	7,470,065
26 Feb 2024	44.31	44.66	43.81	43.97	42.88	7,595,615
23 Feb 2024	44.55	44.66	44.24	44.55	43.45	5,374,263
22 Feb 2024	44.25	44.78	44.23	44.30	43.21	7,744,811
21 Feb 2024	44.45	44.59	43.97	44.47	43.37	14,353,992
20 Feb 2024	46.26	46.30	45.13	45.54	44.41	7,306,866
19 Feb 2024	46.09	46.58	46.04	46.04	44.90	4,373,838
16 Feb 2024	45.70	45.90	45.36	45.61	44.48	8,413,493
15 Feb 2024	45.25	45.74	44.74	45.17	44.05	12,127,927
14 Feb 2024	45.65	46.02	45.54	45.95	44.81	5,818,159
13 Feb 2024	46.26	46.49	46.15	46.32	45.18	4,950,074
12 Feb 2024	46.25	46.25	45.85	46.07	44.93	4,421,821
09 Feb 2024	46.25	46.45	46.20	46.30	45.16	6,368,668
08 Feb 2024	46.54	46.60	46.27	46.42	45.27	5,076,540
07 Feb 2024	46.20	46.76	46.20	46.44	45.29	5,564,396
06 Feb 2024	46.00	46.10	45.70	45.96	44.82	7,502,383
05 Feb 2024	46.84	46.88	46.42	46.45	45.30	6,673,782
02 Feb 2024	47.50	47.81	47.29	47.61	46.43	9,086,720
01 Feb 2024	47.27	47.27	46.73	47.11	45.95	6,450,184
31 Jan 2024	46.70	47.33	46.61	47.27	46.10	12,102,405
30 Jan 2024	46.91	47.31	46.88	47.05	45.89	5,490,281
29 Jan 2024	46.70	47.07	46.62	46.87	45.71	8,218,432
25 Jan 2024	47.42	47.74	47.15	47.54	46.36	7,247,040
24 Jan 2024	46.92	47.33	46.74	46.86	45.70	5,937,775
23 Jan 2024	45.80	46.46	45.79	46.30	45.16	7,696,813
22 Jan 2024	45.74	45.94	45.61	45.85	44.72	8,164,654
19 Jan 2024	46.01	46.30	45.66	45.73	44.60	11,160,323
18 Jan 2024	45.75	46.18	45.55	45.73	44.60	9,313,074
17 Jan 2024	46.70	46.96	46.34	46.57	45.42	8,368,750
16 Jan 2024	46.76	46.94	46.38	46.50	45.35	7,822,665
15 Jan 2024	47.44	47.52	47.13	47.27	46.10	1,675,216
12 Jan 2024	47.38	48.07	47.38	47.71	46.53	4,178,671
11 Jan 2024	47.75	48.02	47.54	47.81	46.63	5,581,501
10 Jan 2024	48.29	48.45	47.85	47.86	46.68	6,927,192
09 Jan 2024	48.97	49.28	48.90	48.97	47.76	3,967,771
08 Jan 2024	49.12	49.24	48.52	48.66	47.46	3,513,478
05 Jan 2024	49.40	49.58	49.02	49.07	47.86	3,992,737
04 Jan 2024	50.14	50.14	49.58	49.58	48.35	4,458,375
03 Jan 2024	50.20	50.24	49.72	49.77	48.54	4,483,073
02 Jan 2024	50.13	50.60	50.10	50.54	49.29	3,375,905
29 Dec 2023	50.26	50.51	50.22	50.41	49.16	4,818,598
28 Dec 2023	50.26	50.84	50.21	50.72	49.47	5,086,835
27 Dec 2023	50.00	50.60	49.90	50.26	49.02	5,435,683
22 Dec 2023	49.92	50.00	49.71	49.73	48.50	10,576,800
21 Dec 2023	49.39	49.87	49.07	49.74	48.51	8,985,068
20 Dec 2023	49.75	49.95	49.50	49.80	48.57	6,713,871
19 Dec 2023	49.30	49.68	49.21	49.62	48.39	5,335,300
18 Dec 2023	49.25	49.46	49.07	49.34	48.12	4,472,151
15 Dec 2023	48.76	49.75	48.66	49.41	48.19	24,818,255
14 Dec 2023	48.29	48.60	48.14	48.25	47.06	10,044,475
13 Dec 2023	47.59	47.99	47.51	47.87	46.69	6,416,952
12 Dec 2023	47.32	47.70	47.28	47.56	46.38	5,419,360
11 Dec 2023	47.62	47.83	47.42	47.54	46.36	4,567,761
08 Dec 2023	47.54	47.80	47.41	47.74	46.56	4,648,832
07 Dec 2023	46.90	47.42	46.73	47.42	46.25	5,849,168
06 Dec 2023	46.60	47.40	46.44	47.23	46.06	9,483,742
05 Dec 2023	46.43	46.57	46.15	46.52	45.37	6,534,992
04 Dec 2023	47.20	47.60	46.97	47.14	45.97	7,169,376
01 Dec 2023	45.95	46.44	45.95	46.34	45.19	4,027,499
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6538+0.0015(+0.23%)

OIL83.75+0.18(+0.22%)

GOLD2,350.80+8.30(+0.35%)

Bitcoin AUD97,923.67-783.79(-0.79%)

BHP Group Limited (BHP.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6538
+0.0015(+0.23%)

OIL
83.75
+0.18(+0.22%)

GOLD
2,350.80
+8.30(+0.35%)

Bitcoin AUD
97,923.67
-783.79(-0.79%)