BHP.AX - BHP Billiton Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Apr. 201938.4138.4637.9338.2038.2010,534,884
23 Apr. 201938.4838.5538.1638.3338.336,187,934
18 Apr. 201938.6038.6038.0938.2338.235,792,288
17 Apr. 201938.7038.7638.2638.3038.309,182,637
16 Apr. 201939.1039.4839.0039.3739.375,129,837
15 Apr. 201939.6339.7639.3739.5439.543,712,920
12 Apr. 201939.7639.8239.5439.5839.584,893,769
11 Apr. 201939.6539.8739.4839.6439.644,010,840
10 Apr. 201939.5839.8939.5539.8939.893,997,176
09 Apr. 201939.9340.1339.8940.0340.034,878,029
08 Apr. 201939.5039.8939.4839.8939.894,504,068
05 Apr. 201939.2539.4739.1739.2239.224,617,150
04 Apr. 201939.6739.6939.3539.4239.424,421,456
03 Apr. 201939.4939.9139.4239.9139.916,459,764
02 Apr. 201939.2339.4038.8439.0339.035,301,606
01 Apr. 201938.6539.1738.6439.0539.056,111,697
29 Mar. 201938.2538.7738.2438.4938.4912,869,447
28 Mar. 201938.0038.2437.8938.2438.248,912,418
27 Mar. 201937.7537.9037.4737.9037.906,333,932
26 Mar. 201937.1337.6337.1037.5537.556,562,145
25 Mar. 201937.0137.1336.8337.1337.138,787,987
22 Mar. 201937.5537.7937.4737.6137.613,387,039
21 Mar. 201937.4037.7037.3337.6837.688,606,089
20 Mar. 201937.4437.4436.9637.2037.207,199,870
19 Mar. 201937.4037.7137.3637.5937.596,351,210
18 Mar. 201936.6537.0336.6036.9836.984,170,110
15 Mar. 201937.1637.1636.4836.4836.4823,906,054
14 Mar. 201937.2237.3937.0437.1637.165,946,678
13 Mar. 201936.8036.8936.5936.8736.875,914,558
12 Mar. 201937.0037.2436.9136.9136.915,907,818
11 Mar. 201936.8036.8136.4536.5236.524,846,255
08 Mar. 201937.1437.1636.8336.8836.885,654,823
07 Mar. 201937.0537.4336.9737.3737.3712,667,117
07 Mar. 20190.780806 Dividend
06 Mar. 201937.4437.6937.3637.6236.846,878,468
05 Mar. 201937.3937.4537.1237.3036.535,495,606
04 Mar. 201937.2037.6737.1837.6236.844,947,278
01 Mar. 201937.0037.2636.8337.1836.417,229,276
28 Feb. 201937.9237.9737.2137.2336.4610,667,215
27 Feb. 201937.8237.9537.5737.6836.904,617,433
26 Feb. 201937.7537.7537.3537.5536.775,261,658
25 Feb. 201938.0038.1837.7838.0337.247,966,388
22 Feb. 201937.6838.0237.5437.6936.9112,665,624
21 Feb. 201938.1638.2037.5537.8537.069,317,698
20 Feb. 201936.9537.9436.9537.9437.1511,230,376
19 Feb. 201937.0037.2136.8537.0136.244,874,874
18 Feb. 201936.8537.1236.8537.0036.234,282,394
15 Feb. 201936.6336.6336.3636.4735.714,635,239
14 Feb. 201936.4636.7436.3436.6735.915,363,692
13 Feb. 201936.1036.4335.9236.0835.335,877,047
12 Feb. 201935.7436.3435.7436.2835.536,382,821
11 Feb. 201935.6636.0635.6236.0435.296,829,219
08 Feb. 201935.4735.7535.2935.3334.606,926,285
07 Feb. 201935.8036.2635.7635.8735.136,163,059
06 Feb. 201935.4036.0035.3335.9835.235,593,334
05 Feb. 201935.3535.6735.2235.3934.667,871,297
04 Feb. 201935.0135.2334.7435.0034.275,484,717
01 Feb. 201935.2535.4834.9335.0034.276,223,257
31 Jan. 201934.8835.1434.8334.8334.1115,402,087
30 Jan. 201934.5435.4034.3034.6033.8811,832,431
29 Jan. 201933.5033.7933.4933.7433.047,772,463
25 Jan. 201932.7233.1232.7233.0532.367,876,508
24 Jan. 201932.5332.7832.4532.6231.946,055,049
23 Jan. 201932.5032.6332.2432.6331.955,777,639
22 Jan. 201933.0433.1332.7632.7732.095,752,232
21 Jan. 201933.2533.4033.2033.2032.518,036,600
18 Jan. 201933.1133.3033.0733.1132.429,143,363
17 Jan. 201932.9033.0432.7732.8732.195,247,991
16 Jan. 201932.9032.9332.7132.9332.2510,734,470
15 Jan. 201932.7033.0732.6033.0632.375,865,704
14 Jan. 201932.7032.9732.6232.7132.038,067,488
11 Jan. 201932.9533.0132.6732.7932.116,063,635
10 Jan. 201932.9033.1432.5833.1432.458,943,006
09 Jan. 201934.5034.5934.1934.3033.599,459,525
08 Jan. 201934.6034.6834.4334.4333.728,685,056
07 Jan. 201934.5034.5534.2834.3933.688,553,510
04 Jan. 201933.1033.3932.9633.3832.699,314,513
03 Jan. 201933.8834.1333.5633.6832.988,473,568
02 Jan. 201934.2834.5533.6533.6832.987,290,354
31 Dec. 201833.9834.5633.9834.2333.525,340,537
28 Dec. 201833.9834.2433.8633.9533.2521,058,597
27 Dec. 201834.1934.5933.9734.1533.4416,815,260
24 Dec. 201833.1933.6633.1633.5032.806,277,873
21 Dec. 201833.1633.3632.7933.3632.6728,259,729
20 Dec. 201833.4733.6332.6232.6231.9447,201,435
19 Dec. 201833.2333.5533.0733.4932.7924,476,941
18 Dec. 201833.0934.0632.9933.5032.8020,287,997
17 Dec. 201832.6533.7032.6033.5332.8337,525,203
14 Dec. 201833.2133.2932.3532.4031.7318,142,091
13 Dec. 201832.3832.8932.2732.8132.1318,829,222
12 Dec. 201832.0032.1931.8632.1931.5217,034,409
11 Dec. 201831.4531.7531.2631.7231.0614,788,786
10 Dec. 201831.3531.8631.2431.2930.6417,422,147
07 Dec. 201831.0031.5030.9031.1830.538,845,248
06 Dec. 201831.6731.6730.8631.4030.759,773,988
05 Dec. 201831.4031.9631.2831.8331.178,347,479
04 Dec. 201831.8032.1831.6231.6230.969,986,003
03 Dec. 201831.3732.0331.0431.8231.1611,583,303
30 Nov. 201830.7231.0730.6930.6930.0516,672,015
29 Nov. 201831.0931.3730.8630.9830.349,125,011
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...