Mail

BHP.AX - BHP Billiton Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Aug. 2019	35.07	35.57	35.00	35.42	35.42	6,503,311
22 Aug. 2019	35.35	35.50	35.12	35.20	35.20	7,099,757
21 Aug. 2019	35.81	35.99	35.25	35.25	35.25	8,615,027
20 Aug. 2019	35.89	36.30	35.64	36.30	36.30	7,304,446
19 Aug. 2019	36.40	36.48	36.10	36.25	36.25	5,204,344
16 Aug. 2019	36.52	36.60	36.10	36.17	36.17	7,461,072
15 Aug. 2019	36.55	36.71	36.19	36.39	36.39	8,954,423
14 Aug. 2019	37.39	37.55	37.06	37.42	37.42	6,863,208
13 Aug. 2019	36.87	37.31	36.82	37.01	37.01	6,612,529
12 Aug. 2019	36.94	37.03	36.73	37.01	37.01	7,237,438
09 Aug. 2019	37.57	37.72	37.16	37.29	37.29	6,156,851
08 Aug. 2019	36.75	37.34	36.59	37.30	37.30	6,717,955
07 Aug. 2019	36.90	37.07	36.53	36.75	36.75	6,132,442
06 Aug. 2019	36.35	37.56	36.22	37.10	37.10	10,144,282
05 Aug. 2019	38.37	38.46	37.42	37.57	37.57	6,159,804
02 Aug. 2019	39.00	39.12	38.78	38.78	38.78	9,094,737
01 Aug. 2019	40.13	40.44	40.05	40.26	40.26	4,906,825
31 Jul. 2019	40.77	41.10	40.69	40.76	40.76	5,779,334
30 Jul. 2019	40.97	41.16	40.80	40.83	40.83	6,556,703
29 Jul. 2019	40.71	40.89	40.40	40.60	40.60	4,780,428
26 Jul. 2019	40.53	40.95	40.47	40.85	40.85	8,413,348
25 Jul. 2019	40.50	40.59	40.28	40.59	40.59	9,448,846
24 Jul. 2019	41.75	41.98	41.15	41.33	41.33	6,092,069
23 Jul. 2019	41.33	41.66	41.22	41.58	41.58	3,646,128
22 Jul. 2019	41.24	41.57	41.18	41.34	41.34	3,032,822
19 Jul. 2019	40.90	41.19	40.80	41.06	41.06	3,169,387
18 Jul. 2019	41.35	41.44	40.88	41.12	41.12	4,540,575
17 Jul. 2019	41.08	41.80	41.06	41.74	41.74	5,305,176
16 Jul. 2019	41.25	41.43	41.04	41.16	41.16	3,598,870
15 Jul. 2019	40.75	41.29	40.67	41.00	41.00	3,085,782
12 Jul. 2019	41.05	41.19	40.71	40.97	40.97	4,073,660
11 Jul. 2019	41.03	41.27	40.96	41.23	41.23	4,634,538
10 Jul. 2019	41.07	41.16	40.79	40.96	40.96	3,186,803
09 Jul. 2019	41.20	41.28	40.75	41.03	41.03	4,280,152
08 Jul. 2019	40.48	40.92	40.38	40.56	40.56	5,380,465
05 Jul. 2019	41.60	41.70	41.28	41.29	41.29	5,126,675
04 Jul. 2019	42.20	42.21	41.72	41.85	41.85	3,414,605
03 Jul. 2019	42.16	42.33	42.06	42.08	42.08	4,243,087
02 Jul. 2019	41.92	42.13	41.87	42.04	42.04	4,772,069
01 Jul. 2019	41.51	41.82	41.40	41.68	41.68	4,926,203
28 Jun. 2019	41.59	41.72	40.94	41.16	41.16	16,098,338
27 Jun. 2019	41.41	42.00	41.28	41.95	41.95	5,249,476
26 Jun. 2019	40.96	41.34	40.93	41.16	41.16	5,301,397
25 Jun. 2019	41.06	41.49	41.03	41.24	41.24	4,049,776
24 Jun. 2019	40.76	41.21	40.75	41.20	41.20	4,156,937
21 Jun. 2019	41.10	41.38	40.79	41.03	41.03	8,894,080
20 Jun. 2019	40.47	40.85	40.27	40.85	40.85	8,689,969
19 Jun. 2019	41.10	41.19	40.81	40.98	40.98	6,687,550
18 Jun. 2019	40.18	40.35	40.02	40.16	40.16	8,931,461
17 Jun. 2019	39.90	40.31	39.55	40.16	40.16	5,213,068
14 Jun. 2019	39.99	40.43	39.95	40.30	40.30	6,629,108
13 Jun. 2019	39.70	39.70	39.35	39.56	39.56	3,804,324
12 Jun. 2019	39.37	39.84	39.37	39.75	39.75	6,804,098
11 Jun. 2019	38.11	38.75	38.11	38.70	38.70	6,929,222
07 Jun. 2019	-	-	-	-	-	-
06 Jun. 2019	37.55	37.69	37.03	37.05	37.05	5,056,181
05 Jun. 2019	37.72	37.85	37.44	37.54	37.54	4,873,525
04 Jun. 2019	37.57	37.69	37.30	37.31	37.31	6,049,177
03 Jun. 2019	37.23	37.38	36.63	36.81	36.81	5,900,810
31 May 2019	37.56	37.83	37.39	37.76	37.76	11,386,140
30 May 2019	38.14	38.21	37.65	37.70	37.70	9,108,588
29 May 2019	38.44	38.56	38.15	38.36	38.36	4,337,018
28 May 2019	38.20	38.74	38.08	38.60	38.60	9,903,315
27 May 2019	37.90	38.11	37.83	37.94	37.94	3,343,682
24 May 2019	37.10	37.51	37.00	37.45	37.45	5,998,151
23 May 2019	37.45	37.71	37.27	37.32	37.32	4,686,558
22 May 2019	37.98	38.07	37.62	38.07	38.07	3,955,726
21 May 2019	38.08	38.14	37.72	37.94	37.94	4,904,758
20 May 2019	38.37	38.41	38.01	38.21	38.21	5,171,632
17 May 2019	38.09	38.46	38.03	38.46	38.46	7,937,060
16 May 2019	37.18	37.54	36.89	37.54	37.54	5,886,221
15 May 2019	36.96	37.24	36.76	37.20	37.20	4,846,146
14 May 2019	36.15	36.60	36.15	36.52	36.52	6,050,736
13 May 2019	36.63	36.93	36.47	36.93	36.93	3,982,587
10 May 2019	36.96	37.09	36.36	36.80	36.80	5,764,335
09 May 2019	37.05	37.08	36.72	36.98	36.98	3,754,334
08 May 2019	37.17	37.21	36.77	37.18	37.18	4,433,543
07 May 2019	37.16	37.50	37.16	37.30	37.30	7,348,491
06 May 2019	36.67	36.86	36.47	36.80	36.80	5,000,877
03 May 2019	36.88	37.01	36.78	36.94	36.94	3,970,682
02 May 2019	36.98	37.04	36.80	37.02	37.02	5,192,217
01 May 2019	37.50	37.70	37.41	37.48	37.48	3,432,207
30 Apr. 2019	37.62	37.74	37.16	37.40	37.40	5,652,848
29 Apr. 2019	37.78	37.93	37.68	37.82	37.82	3,466,207
26 Apr. 2019	37.97	38.09	37.47	37.60	37.60	8,691,069
24 Apr. 2019	38.41	38.46	37.93	38.20	38.20	10,534,884
23 Apr. 2019	38.48	38.55	38.16	38.33	38.33	6,187,934
18 Apr. 2019	38.60	38.60	38.09	38.23	38.23	5,792,288
17 Apr. 2019	38.70	38.76	38.26	38.30	38.30	9,182,637
16 Apr. 2019	39.10	39.48	39.00	39.37	39.37	5,129,837
15 Apr. 2019	39.63	39.76	39.37	39.54	39.54	3,712,920
12 Apr. 2019	39.76	39.82	39.54	39.58	39.58	4,893,769
11 Apr. 2019	39.65	39.87	39.48	39.64	39.64	4,010,840
10 Apr. 2019	39.58	39.89	39.55	39.89	39.89	3,997,176
09 Apr. 2019	39.93	40.13	39.89	40.03	40.03	4,878,029
08 Apr. 2019	39.50	39.89	39.48	39.89	39.89	4,504,068
05 Apr. 2019	39.25	39.47	39.17	39.22	39.22	4,617,150
04 Apr. 2019	39.67	39.69	39.35	39.42	39.42	4,421,456
03 Apr. 2019	39.49	39.91	39.42	39.91	39.91	6,459,764
02 Apr. 2019	39.23	39.40	38.84	39.03	39.03	5,301,606
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...