Australia markets closed

BHP Group (BHP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
46.13-0.89 (-1.89%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202146.8846.9045.9146.1346.1311,077,129
21 Jan 202146.8047.0846.3647.0247.025,176,572
20 Jan 202146.1846.6446.0546.3046.304,035,497
19 Jan 202145.5746.0145.3345.8745.876,560,576
18 Jan 202145.8145.8945.2245.4545.453,519,203
15 Jan 202147.3547.5446.7846.8246.826,630,527
14 Jan 202146.1446.2445.6546.0646.063,819,611
13 Jan 202146.4846.6146.0646.2246.224,185,217
12 Jan 202146.2646.9146.0046.0046.005,235,502
11 Jan 202147.0047.1446.3346.5046.505,002,001
08 Jan 202147.0147.1546.3946.6746.674,992,905
07 Jan 202145.8047.0445.7646.9046.908,367,640
06 Jan 202144.6244.9443.7844.2144.216,056,323
05 Jan 202143.5044.4843.4644.3044.306,788,674
04 Jan 202142.6343.0642.4643.0643.063,381,216
31 Dec 202043.0043.2942.4342.4342.432,709,762
30 Dec 202043.0043.1442.6843.1443.142,893,136
29 Dec 202043.1143.2042.8442.9242.922,767,552
24 Dec 202043.1343.4142.7542.9542.952,116,538
23 Dec 202042.8942.9842.2342.4542.454,465,309
22 Dec 202043.3143.5042.6042.8942.894,141,950
21 Dec 202043.3643.6643.0543.6643.664,361,208
18 Dec 202043.2543.5543.1543.1543.1516,663,545
17 Dec 202042.9043.3342.7343.3043.309,210,205
16 Dec 202042.5042.8542.4142.5542.557,173,549
15 Dec 202042.0042.0841.5341.7841.787,311,489
14 Dec 202042.8243.0042.6342.7442.745,526,957
11 Dec 202043.0043.3042.8142.8242.827,668,973
10 Dec 202042.5942.7842.4842.4842.485,663,819
09 Dec 202042.4842.9442.4642.7342.736,284,005
08 Dec 202042.0942.4942.0042.2542.256,882,503
07 Dec 202042.4442.7842.1542.3942.3911,345,809
04 Dec 202041.1141.5040.9541.5041.505,777,040
03 Dec 202040.4841.3540.4441.2541.2513,499,123
02 Dec 202038.9639.4038.9339.3139.317,783,953
01 Dec 202038.0138.6837.7238.5638.566,671,371
30 Nov 202038.6538.9638.0238.0738.0711,011,638
27 Nov 202038.6238.8638.5538.7238.724,915,672
26 Nov 202039.0939.4038.9439.2139.215,418,898
25 Nov 202039.3039.4838.8839.4639.4610,239,378
24 Nov 202037.7638.4237.6438.3038.308,325,696
23 Nov 202036.8037.7036.7337.0537.056,686,594
20 Nov 202036.3336.4836.1436.1436.146,456,168
19 Nov 202036.8036.8036.3336.5136.515,854,568
18 Nov 202036.9736.9736.5136.8336.835,167,196
17 Nov 202036.8037.2836.7837.0137.0110,697,461
16 Nov 202036.4136.5136.2936.4936.49618,519
13 Nov 202035.9736.1335.7135.7735.775,526,657
12 Nov 202036.9636.9636.2436.4536.455,218,287
11 Nov 202036.8036.9236.5136.8536.856,729,405
10 Nov 202036.3036.5335.9536.0336.037,455,868
09 Nov 202035.1335.9835.0535.8835.887,330,707
06 Nov 202034.5434.8434.5134.6734.674,803,598
05 Nov 202034.0034.2933.8834.2434.247,116,140
04 Nov 202034.5534.7234.0834.2834.286,246,206
03 Nov 202034.1734.9034.0734.7034.706,851,860
02 Nov 202034.0934.1133.7533.8133.814,887,603
30 Oct 202034.2034.3033.7333.7833.788,017,237
29 Oct 202033.9734.1833.8534.0134.015,762,178
28 Oct 202034.7534.9134.6034.7734.774,421,198
27 Oct 202035.4535.4634.8834.9434.945,112,189
26 Oct 202035.7436.0035.6235.7335.733,151,132
23 Oct 202036.3236.3635.8536.0036.004,409,420
22 Oct 202036.1036.4835.9636.4836.485,562,580
21 Oct 202036.1036.2235.9836.1136.115,371,046
20 Oct 202036.3536.3835.7535.9035.906,696,825
19 Oct 202036.4636.6736.3836.5036.503,586,501
16 Oct 202036.6236.6836.1936.2536.256,713,806
15 Oct 202036.5237.3336.2836.7736.778,442,320
14 Oct 202036.3136.4636.0336.0336.034,738,335
13 Oct 202036.4436.5536.2636.3136.314,098,286
12 Oct 202036.5936.7136.2536.4436.443,785,514
09 Oct 202036.7536.8436.5036.5836.584,165,394
08 Oct 202036.5536.9236.4236.6536.655,664,822
07 Oct 202035.6336.1535.4335.8835.885,924,832
06 Oct 202036.4436.4435.9836.2836.283,853,902
05 Oct 202035.8536.1535.7136.1436.144,063,085
02 Oct 202035.7035.7835.0235.1235.126,906,942
01 Oct 202036.0336.7236.0336.2936.295,211,041
30 Sep 202036.3036.5035.6035.6035.6010,345,662
29 Sep 202037.4037.4136.6636.8936.894,307,324
28 Sep 202037.3337.3837.0137.1337.134,656,647
25 Sep 202037.3037.8037.2037.6037.604,578,900
24 Sep 202036.5036.9936.4636.9136.914,525,077
23 Sep 202036.9037.3436.8037.1537.156,091,479
22 Sep 202036.7336.8336.5136.6736.677,938,967
21 Sep 202037.6037.6837.2837.3537.354,241,710
18 Sep 202037.9038.1837.6637.8037.8014,636,337
17 Sep 202038.2138.2537.2337.3137.319,542,908
16 Sep 202037.9938.3737.8238.0038.008,304,609
15 Sep 202037.7037.8437.3637.4937.496,904,333
14 Sep 202037.2937.5537.1537.2437.245,125,425
11 Sep 202036.6036.6836.3836.5536.554,427,129
10 Sep 202037.2737.3636.7236.9836.984,277,349
09 Sep 202036.8836.9936.5336.7836.785,581,823
08 Sep 202037.3537.5637.0537.4137.413,697,538
07 Sep 202036.4637.1136.4037.0637.066,023,571
04 Sep 202036.6836.7036.0736.1936.196,558,318
03 Sep 202037.7937.8937.4737.6137.618,002,504
03 Sep 20200.754561 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...