News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

BHP Group Limited (BHP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

40.06

-0.70

(-1.72%)

At close: 04:11PM AEDT

Time period:

08 Oct 2021 - 08 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2022	40.27	40.57	40.06	40.06	40.06	7,739,689
07 Oct 2022	40.27	40.57	40.06	40.06	40.06	7,933,706
06 Oct 2022	40.49	40.83	40.21	40.76	40.76	8,714,047
05 Oct 2022	40.81	40.83	40.03	40.50	40.50	12,182,066
04 Oct 2022	39.65	40.15	39.37	40.07	40.07	11,311,429
03 Oct 2022	39.04	39.14	38.44	38.60	38.60	9,151,827
30 Sept 2022	38.84	39.04	38.45	38.52	38.52	15,119,668
29 Sept 2022	38.18	38.51	38.01	38.17	38.17	11,073,502
28 Sept 2022	37.90	38.16	37.15	37.25	37.25	13,346,493
27 Sept 2022	36.71	37.20	36.65	37.20	37.20	13,355,205
26 Sept 2022	37.18	37.18	36.20	36.20	36.20	15,642,244
23 Sept 2022	38.65	38.77	37.91	38.17	38.17	14,658,977
21 Sept 2022	38.45	38.57	37.96	37.96	37.96	10,894,171
20 Sept 2022	38.58	39.18	38.33	39.18	39.18	9,899,024
19 Sept 2022	38.06	38.37	37.81	37.81	37.81	6,836,174
16 Sept 2022	38.30	38.45	37.81	38.04	38.04	21,333,705
15 Sept 2022	38.62	39.16	38.51	38.74	38.74	10,946,060
14 Sept 2022	38.60	38.96	38.42	38.60	38.60	9,185,555
13 Sept 2022	39.71	39.77	39.09	39.30	39.30	10,040,951
12 Sept 2022	39.03	39.51	38.85	39.41	39.41	10,834,938
09 Sept 2022	37.44	38.09	37.32	38.09	38.09	11,379,217
08 Sept 2022	36.20	36.92	36.13	36.92	36.92	11,667,012
07 Sept 2022	36.91	37.04	36.27	36.27	36.27	13,944,462
06 Sept 2022	38.12	38.44	37.27	37.27	37.27	10,117,102
05 Sept 2022	37.09	37.91	37.06	37.91	37.91	7,746,045
02 Sept 2022	36.90	36.93	36.60	36.74	36.74	15,075,179
01 Sept 2022	37.50	38.14	37.40	37.51	37.51	17,909,616
01 Sept 2022	2.551839 Dividend
31 Aug 2022	40.48	40.85	40.33	40.60	38.05	20,407,386
30 Aug 2022	42.25	42.47	41.72	41.75	39.13	10,425,901
29 Aug 2022	42.43	42.68	41.91	42.19	39.54	11,010,307
26 Aug 2022	42.73	43.07	42.57	42.81	40.12	8,497,552
25 Aug 2022	41.91	42.54	41.80	42.19	39.54	9,439,263
24 Aug 2022	42.30	42.48	41.76	41.91	39.28	10,025,360
23 Aug 2022	41.69	42.01	41.46	41.46	38.85	9,760,370
22 Aug 2022	41.20	41.71	40.96	41.35	38.75	8,273,942
19 Aug 2022	41.47	42.00	41.39	41.55	38.94	14,648,168
18 Aug 2022	40.68	41.19	40.50	41.15	38.56	10,311,777
17 Aug 2022	41.29	41.33	40.43	40.85	38.28	11,111,378
16 Aug 2022	39.93	41.05	39.70	40.51	37.96	13,033,610
15 Aug 2022	39.18	39.40	38.80	38.92	36.47	6,904,742
12 Aug 2022	39.10	39.19	38.76	38.83	36.39	9,006,138
11 Aug 2022	38.81	39.15	38.55	39.15	36.69	7,429,844
10 Aug 2022	38.93	39.04	38.30	38.30	35.89	7,855,242
09 Aug 2022	38.79	39.33	38.64	38.82	36.38	8,092,683
08 Aug 2022	38.80	39.13	38.63	39.12	36.66	7,532,763
05 Aug 2022	38.15	38.96	38.04	38.81	36.37	6,276,170
04 Aug 2022	38.61	38.68	38.08	38.17	35.77	7,674,397
03 Aug 2022	38.24	38.69	37.92	38.61	36.18	6,491,325
02 Aug 2022	38.57	38.68	38.19	38.58	36.16	8,275,962
01 Aug 2022	39.11	39.39	38.92	39.10	36.64	9,587,051
29 July 2022	38.74	39.15	38.47	38.68	36.25	13,102,170
28 July 2022	38.03	38.52	37.74	38.32	35.91	9,108,448
27 July 2022	38.23	38.24	37.36	37.52	35.16	8,667,171
26 July 2022	37.82	38.29	37.75	38.27	35.86	8,163,812
25 July 2022	36.63	37.45	36.63	37.35	35.00	8,017,231
22 July 2022	36.60	37.08	36.38	36.75	34.44	13,340,599
21 July 2022	36.90	37.11	36.36	36.79	34.48	11,534,663
20 July 2022	36.80	37.42	36.71	37.11	34.78	8,076,484
19 July 2022	37.30	37.93	36.61	36.61	34.31	8,491,925
18 July 2022	36.25	36.97	36.10	36.97	34.65	7,200,803
15 July 2022	36.00	36.22	35.83	36.10	33.83	13,788,512
14 July 2022	37.01	38.02	37.00	37.40	35.05	11,495,867
13 July 2022	36.81	37.14	36.60	36.92	34.60	13,141,239
12 July 2022	38.20	38.36	37.45	37.46	35.11	10,612,851
11 July 2022	38.53	38.81	38.00	38.00	35.61	8,216,346
08 July 2022	39.99	40.16	39.10	39.22	36.75	8,381,561
07 July 2022	38.10	38.94	38.01	38.94	36.49	10,316,805
06 July 2022	38.80	38.96	37.72	37.76	35.39	16,294,216
05 July 2022	39.90	40.52	39.88	40.00	37.49	7,540,059
04 July 2022	39.75	40.07	39.43	39.90	37.39	11,102,227
01 July 2022	40.83	40.84	40.05	40.05	37.53	10,664,754
30 June 2022	42.30	42.34	41.25	41.25	38.66	14,442,299
29 June 2022	42.42	42.94	42.32	42.76	40.07	9,215,970
28 June 2022	41.62	42.98	41.55	42.98	40.28	12,148,760
27 June 2022	40.60	41.80	40.56	41.20	38.61	10,711,112
24 June 2022	39.76	40.33	39.49	40.02	37.50	10,051,806
23 June 2022	40.20	40.50	39.61	40.50	37.95	10,957,904
22 June 2022	41.54	41.70	40.70	41.03	38.45	8,306,768
21 June 2022	40.94	41.43	40.63	40.95	38.38	9,344,528
20 June 2022	42.16	42.18	40.16	40.26	37.73	11,338,323
17 June 2022	42.89	43.05	42.07	42.52	39.85	26,704,392
16 June 2022	44.48	44.68	43.85	44.01	41.24	12,499,017
15 June 2022	43.87	44.59	43.72	43.90	41.14	11,754,602
14 June 2022	43.50	44.26	43.16	44.26	41.48	15,865,363
10 June 2022	45.89	46.24	44.81	46.22	43.31	10,304,759
09 June 2022	46.97	47.52	46.13	46.24	43.33	10,740,689
08 June 2022	47.58	47.90	47.19	47.37	44.39	11,145,702
07 June 2022	46.44	46.58	46.08	46.30	43.39	8,559,412
06 June 2022	46.53	46.62	46.20	46.34	43.43	4,903,285
03 June 2022	46.80	46.95	46.44	46.76	43.82	9,556,350
02 June 2022	45.60	45.61	44.76	45.61	42.74	12,018,698
01 June 2022	44.51	45.65	44.45	45.65	42.78	10,839,049
31 May 2022	44.95	45.32	44.61	44.61	41.81	18,768,732
30 May 2022	44.44	44.91	44.18	44.91	42.09	8,954,942
27 May 2022	43.39	43.79	43.16	43.67	40.93	8,359,059
26 May 2022	43.20	43.44	42.12	42.62	39.94	10,748,939
25 May 2022	43.00	43.82	42.88	43.02	40.32	15,075,328
24 May 2022	42.91	42.94	42.32	42.56	39.89	13,078,906
23 May 2022	42.47	42.98	42.39	42.59	39.91	10,081,083
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6371-0.0044(-0.68%)

OIL93.20+4.75(+5.37%)

GOLD1,701.80-19.00(-1.10%)

BTC-AUD30,721.37-758.88(-2.41%)

News that makes you smarter and richer... For free.

BHP Group Limited (BHP.AX)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6371
-0.0044(-0.68%)

OIL
93.20
+4.75(+5.37%)

GOLD
1,701.80
-19.00(-1.10%)

BTC-AUD
30,721.37
-758.88(-2.41%)