Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

BHP Group (BHP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

47.57+0.24 (+0.51%)

At close: 4:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	47.88	47.88	47.26	47.57	47.57	5,289,200
15 Apr 2021	47.30	47.44	46.75	47.33	47.33	6,118,782
14 Apr 2021	45.95	46.09	45.66	46.01	46.01	6,442,680
13 Apr 2021	46.01	46.12	45.58	45.69	45.69	4,181,794
12 Apr 2021	46.30	46.67	46.14	46.18	46.18	3,170,345
09 Apr 2021	46.93	46.95	46.25	46.67	46.67	10,610,063
08 Apr 2021	46.70	47.06	46.54	47.06	47.06	5,372,565
07 Apr 2021	45.92	46.11	45.28	45.88	45.88	4,211,181
06 Apr 2021	46.35	46.46	45.74	45.85	45.85	3,954,646
01 Apr 2021	45.50	45.78	45.36	45.65	45.65	3,743,973
31 Mar 2021	46.27	46.28	45.30	45.30	45.30	7,339,738
30 Mar 2021	46.00	46.04	44.91	44.91	44.91	3,549,102
29 Mar 2021	45.93	46.11	45.44	45.86	45.86	4,844,480
26 Mar 2021	44.76	45.46	44.65	45.07	45.07	4,737,431
25 Mar 2021	44.80	45.03	44.54	44.88	44.88	5,621,809
24 Mar 2021	44.59	45.25	44.50	44.88	44.88	6,732,663
23 Mar 2021	44.94	45.17	44.78	44.95	44.95	5,938,418
22 Mar 2021	44.80	44.92	44.05	44.50	44.50	4,589,720
19 Mar 2021	45.02	45.41	44.62	44.90	44.90	14,895,557
18 Mar 2021	45.62	46.20	45.60	45.69	45.69	5,934,005
17 Mar 2021	46.36	46.58	45.97	46.07	46.07	7,261,879
16 Mar 2021	47.12	47.68	46.83	46.84	46.84	6,968,502
15 Mar 2021	47.77	48.07	47.18	47.88	47.88	5,006,262
12 Mar 2021	48.05	48.08	47.48	47.97	47.97	4,128,891
11 Mar 2021	47.00	47.19	45.97	46.80	46.80	10,072,426
10 Mar 2021	49.00	49.02	47.54	47.60	47.60	6,905,593
09 Mar 2021	49.28	49.88	48.64	48.99	48.99	5,155,049
08 Mar 2021	49.68	49.98	49.27	49.38	49.38	5,520,343
05 Mar 2021	48.65	48.90	47.68	48.23	48.23	6,166,994
04 Mar 2021	50.21	50.25	48.56	49.30	49.30	15,107,812
04 Mar 2021	1.311347 Dividend
03 Mar 2021	50.82	50.93	50.30	50.87	49.56	6,195,089
02 Mar 2021	50.75	50.81	49.13	49.13	47.86	5,824,409
01 Mar 2021	49.06	50.10	48.81	50.09	48.80	5,422,906
26 Feb 2021	49.01	49.79	48.93	49.13	47.86	8,777,220
25 Feb 2021	50.00	50.78	49.77	50.45	49.15	5,709,928
24 Feb 2021	49.43	49.90	48.81	48.86	47.60	5,666,697
23 Feb 2021	49.05	50.51	49.00	50.43	49.13	7,233,674
22 Feb 2021	48.60	48.97	48.47	48.90	47.64	5,521,153
19 Feb 2021	48.56	48.68	47.11	47.32	46.10	10,546,744
18 Feb 2021	48.40	48.76	47.85	48.51	47.26	6,678,670
17 Feb 2021	48.62	49.32	48.05	48.60	47.35	7,438,485
16 Feb 2021	46.60	47.00	46.14	47.00	45.79	4,561,809
15 Feb 2021	45.45	45.77	45.32	45.75	44.57	3,120,724
12 Feb 2021	45.00	45.09	44.62	44.72	43.57	3,287,774
11 Feb 2021	45.43	45.74	45.26	45.48	44.31	3,470,250
10 Feb 2021	45.00	45.19	44.86	45.06	43.90	3,812,119
09 Feb 2021	45.36	45.56	44.60	44.60	43.45	12,881,777
08 Feb 2021	44.11	44.86	44.11	44.84	43.68	3,968,541
05 Feb 2021	44.24	44.40	43.75	43.80	42.67	4,667,078
04 Feb 2021	44.00	44.47	43.72	43.91	42.78	7,046,749
03 Feb 2021	44.52	44.60	43.89	44.13	42.99	5,728,410
02 Feb 2021	45.01	45.30	44.57	45.10	43.94	5,111,635
01 Feb 2021	43.57	44.30	43.03	44.12	42.98	4,803,327
29 Jan 2021	44.85	44.86	43.14	43.56	42.44	8,438,131
28 Jan 2021	44.90	44.98	43.90	44.28	43.14	8,565,868
27 Jan 2021	45.80	45.92	44.77	45.05	43.89	8,593,626
25 Jan 2021	46.45	46.78	46.43	46.62	45.42	3,735,803
22 Jan 2021	46.88	46.90	45.91	46.13	44.94	11,077,129
21 Jan 2021	46.80	47.08	46.36	47.02	45.81	5,176,572
20 Jan 2021	46.18	46.64	46.05	46.30	45.11	4,035,497
19 Jan 2021	45.57	46.01	45.33	45.87	44.69	6,560,576
18 Jan 2021	45.81	45.89	45.22	45.45	44.28	3,519,203
15 Jan 2021	47.35	47.54	46.78	46.82	45.61	6,630,527
14 Jan 2021	46.14	46.24	45.65	46.06	44.87	3,819,611
13 Jan 2021	46.48	46.61	46.06	46.22	45.03	4,185,217
12 Jan 2021	46.26	46.91	46.00	46.00	44.81	5,235,502
11 Jan 2021	47.00	47.14	46.33	46.50	45.30	5,002,001
08 Jan 2021	47.01	47.15	46.39	46.67	45.47	4,992,905
07 Jan 2021	45.80	47.04	45.76	46.90	45.69	8,367,640
06 Jan 2021	44.62	44.94	43.78	44.21	43.07	6,056,323
05 Jan 2021	43.50	44.48	43.46	44.30	43.16	6,788,674
04 Jan 2021	42.63	43.06	42.46	43.06	41.95	3,381,216
31 Dec 2020	43.00	43.29	42.43	42.43	41.34	2,709,762
30 Dec 2020	43.00	43.14	42.68	43.14	42.03	2,897,468
29 Dec 2020	43.11	43.20	42.84	42.92	41.81	2,767,552
24 Dec 2020	43.13	43.41	42.75	42.95	41.84	2,116,538
23 Dec 2020	42.89	42.98	42.23	42.45	41.36	4,465,309
22 Dec 2020	43.31	43.50	42.60	42.89	41.78	4,141,950
21 Dec 2020	43.36	43.66	43.05	43.66	42.53	4,361,208
18 Dec 2020	43.25	43.55	43.15	43.15	42.04	16,663,545
17 Dec 2020	42.90	43.33	42.73	43.30	42.18	9,215,205
16 Dec 2020	42.50	42.85	42.41	42.55	41.45	7,173,549
15 Dec 2020	42.00	42.08	41.53	41.78	40.70	7,311,489
14 Dec 2020	42.82	43.00	42.63	42.74	41.64	5,526,957
11 Dec 2020	43.00	43.30	42.81	42.82	41.72	7,668,973
10 Dec 2020	42.59	42.78	42.48	42.48	41.38	5,663,819
09 Dec 2020	42.48	42.94	42.46	42.73	41.63	7,164,890
08 Dec 2020	42.09	42.49	42.00	42.25	41.16	6,882,503
07 Dec 2020	42.44	42.78	42.15	42.39	41.30	11,345,809
04 Dec 2020	41.11	41.50	40.95	41.50	40.43	5,777,040
03 Dec 2020	40.48	41.35	40.44	41.25	40.19	13,499,123
02 Dec 2020	38.96	39.40	38.93	39.31	38.30	7,783,953
01 Dec 2020	38.01	38.68	37.72	38.56	37.57	6,671,371
30 Nov 2020	38.65	38.96	38.02	38.07	37.09	11,011,638
27 Nov 2020	38.62	38.86	38.55	38.72	37.72	4,915,672
26 Nov 2020	39.09	39.40	38.94	39.21	38.20	5,418,898
25 Nov 2020	39.30	39.48	38.88	39.46	38.44	10,239,378
24 Nov 2020	37.76	38.42	37.64	38.30	37.31	8,325,696
23 Nov 2020	36.80	37.70	36.73	37.05	36.09	6,686,594
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.80+8.30(+0.11%)

ASX 2007,063.50+4.90(+0.07%)

AUD/USD0.7759+0.0004(+0.05%)

Get the latest business, economy and property news, delivered straight to you.

BHP Group (BHP.AX)

ALL ORDS
7,325.80
+8.30(+0.11%)

ASX 200
7,063.50
+4.90(+0.07%)

AUD/USD
0.7759
+0.0004(+0.05%)