Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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 20200.765696 Dividend
02 Sep 202038.6138.9638.5038.5037.737,703,076
01 Sep 202037.3637.7237.0337.5036.757,569,188
31 Aug 202037.9538.1237.8837.9137.164,965,584
28 Aug 202037.8538.0537.5937.7336.985,829,743
27 Aug 202038.2238.5838.1638.4437.687,918,688
26 Aug 202038.0938.1737.8138.0237.264,632,299
25 Aug 202038.8438.8738.2138.3137.555,303,151
24 Aug 202038.2038.6638.0538.5737.804,121,590
21 Aug 202038.6538.8838.2638.3637.607,415,179
20 Aug 202038.7038.9438.5438.7237.956,268,436
19 Aug 202039.4539.6338.9239.0638.287,550,977
18 Aug 202039.7040.1039.3339.6538.866,236,221
17 Aug 202039.7140.3739.7139.8639.074,812,285
14 Aug 202039.9340.2739.8940.0139.214,995,083
13 Aug 202040.2540.2539.7039.9139.127,125,336
12 Aug 202039.7640.0039.6639.9139.125,620,195
11 Aug 202040.0040.5239.9040.2039.408,218,650
10 Aug 202039.1339.9139.0239.8439.059,369,878
07 Aug 202039.2539.5639.1039.3038.5211,183,627
06 Aug 202038.9239.8238.8839.8239.0311,223,861
05 Aug 202037.9038.0837.6337.9537.204,919,191
04 Aug 202037.7937.9837.6537.9237.176,213,365
03 Aug 202036.8837.3936.8837.3436.605,048,603
31 Jul 202037.0437.3536.5936.7536.028,663,313
30 Jul 202037.6037.8337.5437.8337.083,879,189
29 Jul 202037.6537.6837.2837.3036.566,433,865
28 Jul 202037.9938.5437.8538.0537.296,251,854
27 Jul 202036.9037.6136.7837.4036.663,735,961
24 Jul 202037.0537.3837.0137.0836.343,800,471
23 Jul 202037.0637.3636.9637.2536.514,662,272
22 Jul 202037.6237.8537.4037.5036.759,039,072
21 Jul 202038.5638.8438.1738.8038.036,262,194
20 Jul 202038.3338.6438.2138.3837.624,896,257
17 Jul 202037.9238.1437.6737.9237.177,606,521
16 Jul 202038.1038.1237.5237.7637.015,990,141
15 Jul 202037.7638.0037.6338.0037.247,132,502
14 Jul 202036.7537.0836.5737.0836.346,253,127
13 Jul 202036.6536.9836.5536.9736.234,381,950
10 Jul 202036.4636.5036.0736.1935.473,732,602
09 Jul 202036.4636.7536.2736.4635.735,400,654
08 Jul 202036.0036.5535.6835.7535.044,826,397
07 Jul 202036.2536.3835.9336.1035.385,899,800
06 Jul 202035.9736.1235.6535.6534.944,646,941
03 Jul 202036.0036.3935.9436.2635.543,167,481
02 Jul 202035.7236.1235.4536.0135.294,218,463
01 Jul 202036.0036.0735.6035.8235.113,636,873
30 Jun 202035.8036.1535.5335.8235.117,042,499
29 Jun 202035.4035.5135.1435.3834.685,132,341
26 Jun 202035.7536.0835.5536.0535.339,346,346
25 Jun 202035.1135.6334.9935.0534.355,156,386
24 Jun 202035.8036.0035.6335.9035.194,775,299
23 Jun 202035.8036.0435.0835.6434.936,220,520
22 Jun 202034.8035.6834.7035.3634.664,521,819
19 Jun 202035.6735.9434.9035.0134.3115,570,869
18 Jun 202035.7835.9135.3535.6934.989,896,767
17 Jun 202036.5836.6035.8336.0235.306,162,259
16 Jun 202036.0036.4535.6736.2835.568,557,776
15 Jun 202036.0036.2235.2535.2534.557,697,095
12 Jun 202035.9136.2035.6135.9935.2710,109,870
11 Jun 202037.1637.3836.6836.7636.036,341,387
10 Jun 202037.4638.0937.4637.5036.755,686,277
09 Jun 202037.5538.0037.5337.6436.898,277,392
05 Jun 202036.1336.4936.0636.3335.614,575,956
04 Jun 202036.5836.7236.0336.3135.596,000,320
03 Jun 202036.2536.4836.0036.3435.625,898,262
02 Jun 202035.3135.6734.9735.4134.714,490,619
01 Jun 202035.0035.7134.8735.7135.007,176,664
29 May 202035.1135.2634.6434.6433.9514,065,460
28 May 202034.9635.4934.7535.1634.466,759,175
27 May 202034.6734.8234.3634.4633.779,427,144
26 May 202034.8335.5034.5935.5034.796,197,301
25 May 202034.7834.8234.4334.7634.075,577,869
22 May 202035.1535.1534.1434.3233.648,296,898
21 May 202035.1335.1434.4434.5133.827,492,516
20 May 202034.3834.8834.2534.7234.036,257,008
19 May 202034.8035.1134.3235.0534.3512,406,853
18 May 202032.5033.2032.3733.1032.448,600,053
15 May 202031.2031.6831.1231.6731.046,772,104
14 May 202030.7631.1330.5730.6130.0011,749,452
13 May 202030.2031.1430.2031.0130.395,091,112
12 May 202031.3031.3830.5130.7230.116,856,236
11 May 202031.8031.9331.4631.5530.924,878,086
08 May 202031.4631.6331.2831.4030.786,457,067
07 May 202030.7031.0430.5831.0030.386,332,297
06 May 202030.5430.5730.1030.4129.814,317,932
05 May 202030.2530.6930.1430.6930.084,854,908
04 May 202029.5029.9829.1729.8829.297,313,890
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...