Australia markets open in 2 hours 7 minutes

BHP Group Limited (BHP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
47.42+0.19 (+0.40%)
At close: 04:10PM AEDT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202346.9047.4246.7347.4247.425,756,077
07 Dec 202346.9047.4246.7347.4247.425,849,168
06 Dec 202346.6047.4046.4447.2347.239,483,742
05 Dec 202346.4346.5746.1546.5246.526,534,992
04 Dec 202347.2047.6046.9747.1447.147,169,376
01 Dec 202345.9546.4445.9546.3446.344,027,499
30 Nov 202346.0046.4245.9546.3046.3016,341,608
29 Nov 202346.2746.5246.0546.1946.195,425,849
28 Nov 202346.2746.7946.1846.4346.435,188,165
27 Nov 202347.1447.1746.4346.5246.525,097,099
24 Nov 202347.1547.4247.0347.2147.213,029,644
23 Nov 202347.5247.5646.5947.1547.154,978,743
22 Nov 202347.7247.9347.7047.8447.844,959,138
21 Nov 202346.8047.6746.7547.4047.409,578,236
20 Nov 202346.6046.7446.2846.7446.745,115,952
17 Nov 202346.5546.7846.5246.6146.617,512,340
16 Nov 202346.7146.8546.3546.5646.568,478,184
15 Nov 202346.8847.0946.7346.8446.849,346,736
14 Nov 202345.8446.1245.6746.0246.026,164,940
13 Nov 202345.6845.8045.3245.4045.404,585,409
10 Nov 202345.2945.4045.1645.2745.274,799,475
09 Nov 202344.8745.1344.7544.9544.957,626,532
08 Nov 202344.8344.8544.0644.7044.7011,422,915
07 Nov 202345.4445.6445.1345.5645.564,608,816
06 Nov 202345.3245.4444.9645.4445.449,127,994
03 Nov 202345.8045.8845.4345.5045.506,766,318
02 Nov 202345.6945.7945.1645.3845.388,806,462
01 Nov 202344.7045.2644.6845.1945.196,281,691
31 Oct 202345.4045.4544.2744.5044.5011,329,509
30 Oct 202345.5045.5544.9445.1145.117,990,129
27 Oct 202344.9345.1944.7645.0645.065,631,295
26 Oct 202344.7945.0944.5444.9344.939,027,716
25 Oct 202344.5844.9044.1744.7244.728,532,512
24 Oct 202343.6043.7443.3843.5943.595,914,150
23 Oct 202343.5143.6843.1543.3643.366,438,683
20 Oct 202344.4444.7244.3144.4344.439,907,654
19 Oct 202344.9645.3044.8445.2345.238,036,241
18 Oct 202345.8045.9945.4745.8845.887,545,219
17 Oct 202345.6045.8945.4045.5745.576,737,187
16 Oct 202345.0745.2544.9945.1845.184,294,332
13 Oct 202344.6045.1344.5545.0145.015,382,751
12 Oct 202344.8944.9444.6344.8444.845,695,088
11 Oct 202344.7644.9444.6344.7344.737,477,841
10 Oct 202343.9844.3043.8744.1544.156,672,415
09 Oct 202344.6244.7543.8944.0344.035,555,127
06 Oct 202343.6944.1443.5243.9743.975,855,340
05 Oct 202343.5043.6843.1743.4343.436,895,227
04 Oct 202343.5843.8343.3543.7243.728,203,989
03 Oct 202343.8243.8743.3343.8443.8410,731,286
02 Oct 202344.2544.6344.1644.6044.606,720,263
29 Sept 202344.6744.8244.2044.2544.259,690,760
28 Sept 202343.5344.1343.4943.7343.738,776,509
27 Sept 202343.2843.6243.1643.4943.496,325,666
26 Sept 202343.6043.7743.3043.3043.306,589,054
25 Sept 202344.2044.2743.8144.1544.155,259,499
22 Sept 202343.1344.3443.0644.3444.3413,377,059
21 Sept 202344.2044.6543.9444.1044.108,733,540
20 Sept 202344.7844.8044.2444.6444.649,949,035
19 Sept 202345.4145.5245.0045.1045.1010,121,575
18 Sept 202345.6145.8945.4845.7645.765,453,194
15 Sept 202345.3045.9845.2445.6845.6819,052,173
14 Sept 202343.5644.4043.5244.1444.147,838,917
13 Sept 202343.9244.2443.7743.8043.805,459,680
12 Sept 202344.2144.3643.7344.1944.195,811,744
11 Sept 202343.2943.8642.9543.6643.666,907,148
08 Sept 202343.4343.7042.9843.1943.198,858,924
07 Sept 202344.4044.5043.6743.7143.7110,821,356
07 Sept 20231.250651 Dividend
06 Sept 202346.2546.2745.8646.1044.859,965,206
05 Sept 202346.0146.1545.4746.1044.856,122,386
04 Sept 202345.3246.0945.3145.9344.687,523,214
01 Sept 202344.4044.8544.2144.7443.536,684,944
31 Aug 202344.6144.8844.3644.8543.6312,891,810
30 Aug 202344.4044.9444.3544.7343.528,197,995
29 Aug 202343.6444.0943.6144.0942.896,844,628
28 Aug 202343.1843.8343.0743.5542.377,235,570
25 Aug 202343.0043.2842.8543.0241.858,985,034
24 Aug 202344.0444.3143.5843.7842.597,925,377
23 Aug 202343.0044.3443.0044.0342.849,795,378
22 Aug 202342.7043.4642.6543.2142.049,947,256
21 Aug 202343.6043.8743.2743.5242.345,588,917
18 Aug 202343.6043.9943.5643.6942.5011,915,091
17 Aug 202343.0143.2942.8243.1141.9410,834,814
16 Aug 202343.7843.8643.1143.1141.9411,964,828
15 Aug 202344.4044.9044.4044.6243.416,876,435
14 Aug 202345.4545.5844.7144.7543.547,113,256
11 Aug 202345.4245.8445.3645.7344.496,653,992
10 Aug 202345.4645.8745.4645.7844.547,796,959
09 Aug 202345.2045.6645.1145.5044.276,610,602
08 Aug 202345.7845.8945.3245.3244.095,029,719
07 Aug 202345.6645.7745.4945.5744.332,536,128
04 Aug 202345.8646.0745.4845.8044.566,515,484
03 Aug 202345.4945.7045.0845.3144.088,449,051
02 Aug 202346.0646.3745.7845.8544.615,048,340
01 Aug 202346.4546.8546.3646.3745.115,961,057
31 July 202345.8646.3545.7446.0144.766,533,861
28 July 202346.2346.3745.4145.8044.568,009,337
27 July 202346.4146.8346.1146.1844.938,916,116
26 July 202347.0347.2046.6346.8845.619,244,185
25 July 202345.2646.2545.1245.8244.5810,147,818
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...