Australia markets close in 1 hour 37 minutes

BHP Group Limited (BHP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
42.58-0.12 (-0.28%)
As of 02:15PM AEST. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 202442.6542.8542.5042.5842.585,073,294
17 July 202442.9143.1542.6642.7042.709,282,537
16 July 2024------
15 July 202443.9543.9543.6243.6743.674,958,854
12 July 202443.1143.5643.0943.4043.405,730,332
11 July 202443.6443.7343.2643.5643.564,849,539
10 July 202443.3643.4243.1043.1743.175,499,582
09 July 202443.6543.9243.5643.7443.746,436,472
08 July 202444.1044.1143.4243.4843.486,843,748
05 July 202444.5244.6844.2144.3944.395,147,858
04 July 202444.4944.8744.0044.7744.777,772,273
03 July 202443.3343.6543.1843.6543.655,010,302
02 July 202443.4143.5642.8943.1643.166,312,330
01 July 202442.7543.3942.7443.3043.305,688,274
28 June 202442.7143.2042.6842.6842.6810,823,306
27 June 202443.1443.2742.6643.1543.157,810,704
26 June 202442.8843.3442.6743.3443.347,648,083
25 June 202442.6243.3542.5843.3243.327,789,491
24 June 202442.7242.8342.3142.4342.435,697,237
21 June 202442.9243.0842.6242.7842.7818,176,496
20 June 202442.6042.8342.5142.7542.7510,791,261
19 June 202442.7742.8942.6142.7442.746,440,310
18 June 202442.6443.0742.4142.8042.8011,623,663
17 June 202443.0543.1442.5442.5442.547,993,163
14 June 202443.2043.4043.0643.0943.095,618,488
13 June 202443.3143.5143.0543.2043.209,443,073
12 June 202443.1643.5043.0843.5043.508,896,061
11 June 202444.2044.2843.4743.7443.7410,414,438
07 June 202444.7044.7544.4744.5344.536,210,809
06 June 202444.1444.2343.7844.0544.058,273,554
05 June 202443.7243.9843.6543.9043.9012,366,369
04 June 202444.5044.5444.1444.2844.288,190,369
03 June 202445.0745.2144.6744.8144.818,720,703
31 May 202444.3044.5943.9544.5144.5117,969,206
30 May 202444.5645.0744.1644.3044.308,982,270
29 May 202445.0045.3544.9245.0845.087,049,656
28 May 202445.1545.4745.0845.0845.085,315,928
27 May 202445.0345.2544.8245.1545.153,746,077
24 May 202444.5644.8444.4644.6444.645,063,748
23 May 202444.6845.1144.4744.9144.917,798,076
22 May 202446.1346.4146.0846.2446.245,681,346
21 May 202446.0046.0945.6246.0446.047,564,331
20 May 202446.0146.0345.6545.7245.728,167,455
17 May 202444.8545.1044.7644.8944.898,687,705
16 May 202444.7044.7844.4144.5444.548,955,356
15 May 202444.1544.4444.0944.0944.096,526,183
14 May 202443.1043.2642.9143.1543.156,338,467
13 May 202443.3443.3543.0143.2543.254,512,248
10 May 202443.3143.3342.8342.9142.915,542,469
09 May 202443.3043.3943.0043.0643.066,441,541
08 May 202443.4243.5043.2543.3843.386,643,055
07 May 202442.9043.4742.8943.4243.427,263,072
06 May 202442.6942.8342.5042.7542.755,628,907
03 May 202442.5042.6542.2242.4142.4111,457,300
02 May 202442.3142.5142.2742.3842.387,522,744
01 May 202442.6542.7642.2342.3242.329,426,577
30 Apr 202443.2543.4642.9843.0343.039,322,265
29 Apr 202443.1443.1942.8842.9742.9710,299,169
26 Apr 202443.6043.7543.1243.1543.1516,413,726
24 Apr 202445.1045.4244.7445.2345.238,440,102
23 Apr 202445.5145.6345.3945.5045.504,311,756
22 Apr 202445.2345.7045.1845.4245.427,065,828
19 Apr 202444.8044.9244.2144.6344.639,943,144
18 Apr 202444.9345.4244.9045.0945.098,847,944
17 Apr 202444.7044.8944.3144.4444.445,683,293
16 Apr 202445.6245.6544.6544.9744.9710,192,323
15 Apr 202445.7045.9745.5545.7745.777,043,132
12 Apr 202445.5145.5645.2345.5245.526,012,876
11 Apr 202445.6545.9845.3245.9445.947,843,306
10 Apr 202445.4345.7245.3745.4645.466,887,944
09 Apr 202445.4045.4445.0245.1345.137,102,389
08 Apr 202444.1644.3143.6344.2544.257,984,535
05 Apr 202444.1044.5144.0444.3544.356,311,798
04 Apr 202444.9344.9444.5944.7544.759,097,660
03 Apr 202445.5245.6844.8644.8644.8610,385,470
02 Apr 202444.8945.2744.7645.1345.1313,293,358
28 Mar 202444.4544.6644.2744.2744.2712,091,114
27 Mar 202443.1243.7043.1243.6843.687,487,727
26 Mar 202443.7844.1843.4443.6243.626,066,389
25 Mar 202443.9344.3243.8143.8843.885,266,144
22 Mar 202444.3444.3943.5543.7943.7910,256,530
21 Mar 202444.0644.1543.4344.1544.1510,704,726
20 Mar 202443.4644.0343.4543.8143.818,535,724
19 Mar 202442.6843.7242.5843.5943.598,461,680
18 Mar 202442.6142.6242.2542.4142.415,407,458
15 Mar 202442.3842.5942.1042.4142.4117,557,119
14 Mar 202442.9843.2742.7243.0643.0614,009,930
13 Mar 202442.2042.3641.9341.9541.9510,154,069
12 Mar 202442.5342.6342.2242.5242.529,528,115
11 Mar 202443.2043.2542.7542.8242.827,272,488
08 Mar 202443.8343.9743.6543.9543.957,982,291
07 Mar 202443.4144.0343.3743.8643.868,131,527
07 Mar 20241.096196 Dividend
06 Mar 202444.2744.6144.0244.3543.257,935,118
05 Mar 202444.6544.9344.5544.6343.539,134,973
04 Mar 202444.5344.7744.1544.2343.146,709,517
01 Mar 202444.0745.0244.0744.9243.818,051,335
29 Feb 202443.8044.1643.5343.9342.8416,021,179
28 Feb 202444.3744.4043.9143.9542.865,930,446
27 Feb 202443.7544.2343.4044.0442.957,470,065
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...