BHP Group Limited (BHP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

44.58

-0.79

(-1.74%)

At close: 04:10PM AEST

Time period:

05 Oct 2023 - 05 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	44.51	44.65	43.97	44.58	44.58	9,661,654
03 Oct 2024	45.45	45.74	45.14	45.37	45.37	7,389,168
02 Oct 2024	45.05	45.47	44.78	45.06	45.06	7,781,903
01 Oct 2024	45.20	45.37	44.55	44.64	44.64	11,765,854
30 Sept 2024	45.50	46.23	45.32	45.96	45.96	16,710,510
27 Sept 2024	44.35	44.86	44.27	44.74	44.74	15,160,689
26 Sept 2024	42.59	43.56	42.45	43.36	43.36	13,898,957
25 Sept 2024	41.88	42.70	41.84	42.70	42.70	14,594,112
24 Sept 2024	39.99	41.43	39.90	41.12	41.12	11,460,753
23 Sept 2024	39.50	39.90	39.41	39.81	39.81	5,167,820
20 Sept 2024	40.67	40.83	40.13	40.34	40.34	15,808,676
19 Sept 2024	40.00	40.29	39.20	40.19	40.19	13,305,298
18 Sept 2024	39.55	39.91	39.02	39.19	39.19	5,265,271
17 Sept 2024	39.64	39.73	39.50	39.55	39.55	6,834,242
16 Sept 2024	39.75	39.80	39.52	39.55	39.55	6,593,222
13 Sept 2024	39.19	39.87	39.10	39.60	39.60	9,514,813
12 Sept 2024	38.65	38.86	38.46	38.81	38.81	10,485,994
12 Sept 2024	1.09209 Dividend
11 Sept 2024	38.75	39.39	38.71	39.34	38.25	9,266,380
10 Sept 2024	38.99	39.12	38.66	38.66	37.59	7,049,076
09 Sept 2024	38.59	38.83	38.33	38.76	37.68	7,627,507
06 Sept 2024	39.00	39.07	38.28	38.45	37.38	8,359,748
05 Sept 2024	39.01	39.19	38.80	38.91	37.83	8,452,372
04 Sept 2024	38.88	39.09	38.63	38.64	37.57	9,726,696
03 Sept 2024	40.20	40.35	39.63	39.63	38.53	8,507,301
02 Sept 2024	40.72	40.76	40.25	40.33	39.21	4,541,942
30 Aug 2024	40.70	40.90	40.45	40.77	39.64	13,243,753
29 Aug 2024	40.18	40.53	40.12	40.53	39.40	9,420,254
28 Aug 2024	40.87	41.19	40.50	40.76	39.63	10,748,562
27 Aug 2024	41.91	41.93	41.35	41.35	40.20	7,708,889
26 Aug 2024	40.83	41.03	40.70	40.84	39.71	5,951,917
23 Aug 2024	40.68	40.79	40.53	40.67	39.54	5,786,729
22 Aug 2024	41.13	41.24	40.86	40.94	39.80	6,390,982
21 Aug 2024	39.90	40.90	39.83	40.88	39.75	9,386,197
20 Aug 2024	40.21	40.33	39.94	40.25	39.13	5,820,593
19 Aug 2024	39.90	40.05	39.61	39.73	38.63	6,156,130
16 Aug 2024	40.07	40.25	39.67	40.01	38.90	11,695,311
15 Aug 2024	39.31	39.43	38.76	39.21	38.12	12,352,694
14 Aug 2024	40.45	40.68	39.56	39.62	38.52	10,698,192
13 Aug 2024	40.64	41.00	40.58	40.75	39.62	6,039,761
12 Aug 2024	40.87	40.94	40.41	40.64	39.51	4,248,347
09 Aug 2024	40.65	41.02	40.32	40.86	39.73	7,895,708
08 Aug 2024	40.57	40.59	40.06	40.21	39.09	7,985,004
07 Aug 2024	41.02	41.28	40.88	41.02	39.88	7,249,147
06 Aug 2024	41.10	41.53	41.05	41.26	40.11	10,495,681
05 Aug 2024	41.15	41.87	41.00	41.11	39.97	9,434,809
02 Aug 2024	41.51	41.98	41.45	41.98	40.81	9,014,754
01 Aug 2024	42.83	42.92	42.33	42.49	41.31	7,112,335
31 July 2024	41.32	42.30	41.18	42.30	41.13	12,017,032
30 July 2024	41.57	41.84	41.31	41.54	40.39	8,587,576
29 July 2024	42.29	42.43	42.07	42.07	40.90	5,785,958
26 July 2024	41.88	42.29	41.69	42.10	40.93	8,529,257
25 July 2024	41.38	41.53	41.15	41.19	40.05	7,438,326
24 July 2024	41.31	41.56	41.02	41.56	40.41	5,777,270
23 July 2024	41.85	41.93	41.46	41.46	40.31	8,066,150
22 July 2024	41.75	41.77	41.35	41.64	40.48	6,120,239
19 July 2024	42.02	42.09	41.75	41.76	40.60	13,465,553
18 July 2024	42.65	42.85	42.50	42.66	41.48	8,109,631
17 July 2024	42.91	43.15	42.66	42.70	41.51	9,282,537
16 July 2024	43.05	43.21	42.75	43.08	41.88	8,870,813
15 July 2024	43.95	43.95	43.62	43.67	42.46	4,958,854
12 July 2024	43.11	43.56	43.09	43.40	42.20	5,730,332
11 July 2024	43.64	43.73	43.26	43.56	42.35	4,849,539
10 July 2024	43.36	43.42	43.10	43.17	41.97	5,499,582
09 July 2024	43.65	43.92	43.56	43.74	42.53	6,436,472
08 July 2024	44.10	44.11	43.42	43.48	42.27	6,843,748
05 July 2024	44.52	44.68	44.21	44.39	43.16	5,147,858
04 July 2024	44.49	44.87	44.00	44.77	43.53	7,772,273
03 July 2024	43.33	43.65	43.18	43.65	42.44	5,010,302
02 July 2024	43.41	43.56	42.89	43.16	41.96	6,312,330
01 July 2024	42.75	43.39	42.74	43.30	42.10	5,688,274
28 June 2024	42.71	43.20	42.68	42.68	41.50	10,823,306
27 June 2024	43.14	43.27	42.66	43.15	41.95	7,810,704
26 June 2024	42.88	43.34	42.67	43.34	42.14	7,648,083
25 June 2024	42.62	43.35	42.58	43.32	42.12	7,789,491
24 June 2024	42.72	42.83	42.31	42.43	41.25	5,697,237
21 June 2024	42.92	43.08	42.62	42.78	41.59	18,176,496
20 June 2024	42.60	42.83	42.51	42.75	41.56	10,791,261
19 June 2024	42.77	42.89	42.61	42.74	41.55	6,440,310
18 June 2024	42.64	43.07	42.41	42.80	41.61	11,623,663
17 June 2024	43.05	43.14	42.54	42.54	41.36	7,993,163
14 June 2024	43.20	43.40	43.06	43.09	41.89	5,618,488
13 June 2024	43.31	43.51	43.05	43.20	42.00	9,443,073
12 June 2024	43.16	43.50	43.08	43.50	42.29	8,896,061
11 June 2024	44.20	44.28	43.47	43.74	42.53	10,414,438
07 June 2024	44.70	44.75	44.47	44.53	43.29	6,210,809
06 June 2024	44.14	44.23	43.78	44.05	42.83	8,273,554
05 June 2024	43.72	43.98	43.65	43.90	42.68	12,366,369
04 June 2024	44.50	44.54	44.14	44.28	43.05	8,190,369
03 June 2024	45.07	45.21	44.67	44.81	43.57	8,720,703
31 May 2024	44.30	44.59	43.95	44.51	43.27	17,969,206
30 May 2024	44.56	45.07	44.16	44.30	43.07	8,982,270
29 May 2024	45.00	45.35	44.92	45.08	43.83	7,049,656
28 May 2024	45.15	45.47	45.08	45.08	43.83	5,315,928
27 May 2024	45.03	45.25	44.82	45.15	43.90	3,746,077
24 May 2024	44.56	44.84	44.46	44.64	43.40	5,063,748
23 May 2024	44.68	45.11	44.47	44.91	43.66	7,798,076
22 May 2024	46.13	46.41	46.08	46.24	44.96	5,681,346
21 May 2024	46.00	46.09	45.62	46.04	44.76	7,564,331
20 May 2024	46.01	46.03	45.65	45.72	44.45	8,167,455
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6799-0.0045(-0.65%)

OIL74.45+0.74(+1.00%)

GOLD2,673.20-6.00(-0.22%)

Bitcoin AUD91,121.60+1,980.77(+2.22%)

BHP Group Limited (BHP.AX)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6799
-0.0045(-0.65%)

OIL
74.45
+0.74(+1.00%)

GOLD
2,673.20
-6.00(-0.22%)

Bitcoin AUD
91,121.60
+1,980.77(+2.22%)