Get the latest economy, tax, money and property news, straight to your inbox.

Subscribe to Yahoo Finance's free daily newsletter today.

BHP Group (BHP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

37.80+0.49 (+1.31%)

At close: 4:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sep 2020	37.90	38.18	37.66	37.80	37.80	14,636,337
17 Sep 2020	38.21	38.25	37.23	37.31	37.31	9,542,908
16 Sep 2020	37.99	38.37	37.82	38.00	38.00	8,304,609
15 Sep 2020	37.70	37.84	37.36	37.49	37.49	6,904,333
14 Sep 2020	37.29	37.55	37.15	37.24	37.24	5,125,425
11 Sep 2020	36.60	36.68	36.38	36.55	36.55	4,427,129
10 Sep 2020	37.27	37.36	36.72	36.98	36.98	4,277,349
09 Sep 2020	36.88	36.99	36.53	36.78	36.78	5,581,823
08 Sep 2020	37.35	37.56	37.05	37.41	37.41	3,697,538
07 Sep 2020	36.46	37.11	36.40	37.06	37.06	6,023,571
04 Sep 2020	36.68	36.70	36.07	36.19	36.19	6,558,318
03 Sep 2020	37.79	37.89	37.47	37.61	37.61	8,002,504
03 Sep 2020	0.765696 Dividend
02 Sep 2020	38.61	38.96	38.50	38.50	37.73	7,703,076
01 Sep 2020	37.36	37.72	37.03	37.50	36.75	7,569,188
31 Aug 2020	37.95	38.12	37.88	37.91	37.16	4,965,584
28 Aug 2020	37.85	38.05	37.59	37.73	36.98	5,829,743
27 Aug 2020	38.22	38.58	38.16	38.44	37.68	7,918,688
26 Aug 2020	38.09	38.17	37.81	38.02	37.26	4,632,299
25 Aug 2020	38.84	38.87	38.21	38.31	37.55	5,303,151
24 Aug 2020	38.20	38.66	38.05	38.57	37.80	4,121,590
21 Aug 2020	38.65	38.88	38.26	38.36	37.60	7,415,179
20 Aug 2020	38.70	38.94	38.54	38.72	37.95	6,268,436
19 Aug 2020	39.45	39.63	38.92	39.06	38.28	7,550,977
18 Aug 2020	39.70	40.10	39.33	39.65	38.86	6,236,221
17 Aug 2020	39.71	40.37	39.71	39.86	39.07	4,812,285
14 Aug 2020	39.93	40.27	39.89	40.01	39.21	4,995,083
13 Aug 2020	40.25	40.25	39.70	39.91	39.12	7,125,336
12 Aug 2020	39.76	40.00	39.66	39.91	39.12	5,620,195
11 Aug 2020	40.00	40.52	39.90	40.20	39.40	8,218,650
10 Aug 2020	39.13	39.91	39.02	39.84	39.05	9,369,878
07 Aug 2020	39.25	39.56	39.10	39.30	38.52	11,183,627
06 Aug 2020	38.92	39.82	38.88	39.82	39.03	11,223,861
05 Aug 2020	37.90	38.08	37.63	37.95	37.20	4,919,191
04 Aug 2020	37.79	37.98	37.65	37.92	37.17	6,213,365
03 Aug 2020	36.88	37.39	36.88	37.34	36.60	5,048,603
31 Jul 2020	37.04	37.35	36.59	36.75	36.02	8,663,313
30 Jul 2020	37.60	37.83	37.54	37.83	37.08	3,879,189
29 Jul 2020	37.65	37.68	37.28	37.30	36.56	6,433,865
28 Jul 2020	37.99	38.54	37.85	38.05	37.29	6,251,854
27 Jul 2020	36.90	37.61	36.78	37.40	36.66	3,735,961
24 Jul 2020	37.05	37.38	37.01	37.08	36.34	3,800,471
23 Jul 2020	37.06	37.36	36.96	37.25	36.51	4,662,272
22 Jul 2020	37.62	37.85	37.40	37.50	36.75	9,039,072
21 Jul 2020	38.56	38.84	38.17	38.80	38.03	6,262,194
20 Jul 2020	38.33	38.64	38.21	38.38	37.62	4,896,257
17 Jul 2020	37.92	38.14	37.67	37.92	37.17	7,606,521
16 Jul 2020	38.10	38.12	37.52	37.76	37.01	5,990,141
15 Jul 2020	37.76	38.00	37.63	38.00	37.24	7,132,502
14 Jul 2020	36.75	37.08	36.57	37.08	36.34	6,253,127
13 Jul 2020	36.65	36.98	36.55	36.97	36.23	4,381,950
10 Jul 2020	36.46	36.50	36.07	36.19	35.47	3,732,602
09 Jul 2020	36.46	36.75	36.27	36.46	35.73	5,400,654
08 Jul 2020	36.00	36.55	35.68	35.75	35.04	4,826,397
07 Jul 2020	36.25	36.38	35.93	36.10	35.38	5,899,800
06 Jul 2020	35.97	36.12	35.65	35.65	34.94	4,646,941
03 Jul 2020	36.00	36.39	35.94	36.26	35.54	3,167,481
02 Jul 2020	35.72	36.12	35.45	36.01	35.29	4,218,463
01 Jul 2020	36.00	36.07	35.60	35.82	35.11	3,636,873
30 Jun 2020	35.80	36.15	35.53	35.82	35.11	7,042,499
29 Jun 2020	35.40	35.51	35.14	35.38	34.68	5,132,341
26 Jun 2020	35.75	36.08	35.55	36.05	35.33	9,346,346
25 Jun 2020	35.11	35.63	34.99	35.05	34.35	5,156,386
24 Jun 2020	35.80	36.00	35.63	35.90	35.19	4,775,299
23 Jun 2020	35.80	36.04	35.08	35.64	34.93	6,220,520
22 Jun 2020	34.80	35.68	34.70	35.36	34.66	4,521,819
19 Jun 2020	35.67	35.94	34.90	35.01	34.31	15,570,869
18 Jun 2020	35.78	35.91	35.35	35.69	34.98	9,896,767
17 Jun 2020	36.58	36.60	35.83	36.02	35.30	6,162,259
16 Jun 2020	36.00	36.45	35.67	36.28	35.56	8,557,776
15 Jun 2020	36.00	36.22	35.25	35.25	34.55	7,697,095
12 Jun 2020	35.91	36.20	35.61	35.99	35.27	10,109,870
11 Jun 2020	37.16	37.38	36.68	36.76	36.03	6,341,387
10 Jun 2020	37.46	38.09	37.46	37.50	36.75	5,686,277
09 Jun 2020	37.55	38.00	37.53	37.64	36.89	8,277,392
05 Jun 2020	36.13	36.49	36.06	36.33	35.61	4,575,956
04 Jun 2020	36.58	36.72	36.03	36.31	35.59	6,000,320
03 Jun 2020	36.25	36.48	36.00	36.34	35.62	5,898,262
02 Jun 2020	35.31	35.67	34.97	35.41	34.71	4,490,619
01 Jun 2020	35.00	35.71	34.87	35.71	35.00	7,176,664
29 May 2020	35.11	35.26	34.64	34.64	33.95	14,065,460
28 May 2020	34.96	35.49	34.75	35.16	34.46	6,759,175
27 May 2020	34.67	34.82	34.36	34.46	33.77	9,427,144
26 May 2020	34.83	35.50	34.59	35.50	34.79	6,197,301
25 May 2020	34.78	34.82	34.43	34.76	34.07	5,577,869
22 May 2020	35.15	35.15	34.14	34.32	33.64	8,296,898
21 May 2020	35.13	35.14	34.44	34.51	33.82	7,492,516
20 May 2020	34.38	34.88	34.25	34.72	34.03	6,257,008
19 May 2020	34.80	35.11	34.32	35.05	34.35	12,406,853
18 May 2020	32.50	33.20	32.37	33.10	32.44	8,600,053
15 May 2020	31.20	31.68	31.12	31.67	31.04	6,772,104
14 May 2020	30.76	31.13	30.57	30.61	30.00	11,749,452
13 May 2020	30.20	31.14	30.20	31.01	30.39	5,091,112
12 May 2020	31.30	31.38	30.51	30.72	30.11	6,856,236
11 May 2020	31.80	31.93	31.46	31.55	30.92	4,878,086
08 May 2020	31.46	31.63	31.28	31.40	30.78	6,457,067
07 May 2020	30.70	31.04	30.58	31.00	30.38	6,332,297
06 May 2020	30.54	30.57	30.10	30.41	29.81	4,317,932
05 May 2020	30.25	30.69	30.14	30.69	30.08	4,854,908
04 May 2020	29.50	29.98	29.17	29.88	29.29	7,313,890
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,057.60-11.60(-0.19%)

ASX 2005,864.50-18.70(-0.32%)

AUD/USD0.7292-0.0020(-0.28%)

Get the latest economy, tax, money and property news, straight to your inbox.

BHP Group (BHP.AX)

ALL ORDS
6,057.60
-11.60(-0.19%)

ASX 200
5,864.50
-18.70(-0.32%)

AUD/USD
0.7292
-0.0020(-0.28%)