BHP.AX - BHP Billiton Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 201938.6638.7638.4138.5438.541,680,950
11 Dec 201938.4938.6338.2638.6038.605,339,276
10 Dec 201938.2038.5638.1438.4638.464,595,433
09 Dec 201937.7338.1137.7338.0538.054,380,119
06 Dec 201937.2337.4637.2337.3637.362,924,427
05 Dec 201937.3537.4637.2137.4137.414,522,039
04 Dec 201936.9637.1436.5536.8336.838,073,979
03 Dec 201937.9238.0437.6037.7737.776,267,184
02 Dec 201938.0538.5037.9238.3138.313,207,007
29 Nov 201938.6838.6938.2338.2338.236,924,466
28 Nov 201938.3838.6438.2838.5038.504,095,941
27 Nov 201938.0038.3537.9538.3538.355,659,187
26 Nov 201937.8538.0037.7237.9037.9011,872,879
25 Nov 201937.5737.9537.4937.8537.855,672,661
22 Nov 201937.0037.4236.9337.1937.194,699,558
21 Nov 201936.7037.0636.4536.7336.736,880,939
20 Nov 201937.3137.4737.0637.2437.244,153,944
19 Nov 201937.3037.5637.2137.4737.475,793,181
18 Nov 201937.3937.5137.2437.3637.362,895,486
15 Nov 201936.7237.5536.7137.2837.287,293,198
14 Nov 201936.2536.8236.1836.8136.814,319,891
13 Nov 201936.8337.0336.5936.7936.795,847,833
12 Nov 201936.8437.1036.6737.1037.104,993,538
11 Nov 201937.1537.1836.9937.1837.184,133,988
08 Nov 201937.1237.4137.1237.3037.305,702,657
07 Nov 201937.3137.3537.0637.3537.355,847,439
06 Nov 201937.5837.6137.3937.5037.507,138,070
05 Nov 201936.9837.0536.8636.9536.955,898,441
04 Nov 201936.3736.5436.2836.4836.486,183,219
01 Nov 201935.4035.7435.4035.7035.706,753,664
31 Oct 201935.8035.9935.6935.9535.954,450,505
30 Oct 201936.3536.4036.0636.2036.204,179,101
29 Oct 201936.4136.6636.4036.6236.624,944,601
28 Oct 201935.9836.3035.9436.1736.173,874,986
25 Oct 201935.7935.9135.5835.7735.775,293,400
24 Oct 201935.8035.8835.6535.7535.754,651,879
23 Oct 201935.0535.4835.0535.4035.403,919,099
22 Oct 201935.1635.4134.9735.3935.394,211,339
21 Oct 201934.8035.0334.6934.9834.982,451,155
18 Oct 201934.9434.9934.7234.7934.795,328,132
17 Oct 201935.7535.7534.8634.8634.868,004,817
16 Oct 201936.1036.2735.9036.0436.045,716,652
15 Oct 201935.9936.1135.9136.0836.083,809,696
14 Oct 201936.3636.6836.3636.5336.535,191,839
11 Oct 201935.8736.0335.7335.8235.825,226,574
10 Oct 201934.9035.1834.8335.0735.074,880,716
09 Oct 201935.1835.3835.1135.1335.134,976,358
08 Oct 201935.4235.7435.3235.6135.614,502,582
07 Oct 201935.5235.6535.2635.3835.382,766,360
04 Oct 201935.4535.5135.1735.3035.304,343,200
03 Oct 201935.6235.7135.1535.1535.157,628,982
02 Oct 201936.5136.6436.2436.3036.305,160,929
01 Oct 201936.5937.0236.4637.0037.004,718,201
30 Sep 201936.9237.2636.7236.7236.725,248,752
27 Sep 201936.5036.8436.5036.8436.848,320,430
26 Sep 201936.8236.8836.5036.5036.505,278,063
25 Sep 201936.4236.6636.3036.5336.5310,058,878
24 Sep 201937.5037.6337.2337.2537.254,799,134
23 Sep 201937.8337.9437.6237.6237.623,136,266
20 Sep 201937.7837.9737.6637.7537.757,461,104
19 Sep 201937.8237.9637.5637.6837.689,869,091
18 Sep 201937.5037.8737.4337.7937.795,862,967
17 Sep 201937.7637.9037.6237.8937.897,339,285
16 Sep 201939.3039.3438.1338.3038.3012,915,975
13 Sep 201937.0037.1736.9237.1337.134,884,017
12 Sep 201937.2037.2336.7636.9736.975,308,588
11 Sep 201936.7236.9536.6536.9236.927,444,255
10 Sep 201936.5336.6736.0936.3236.326,414,593
09 Sep 201936.0336.2135.9436.1336.134,483,204
06 Sep 201936.2536.4936.1936.3136.316,566,214
05 Sep 201935.9036.2235.8636.0736.077,683,521
05 Sep 20191.13703 Dividend
04 Sep 201936.1736.3535.7736.3235.186,724,503
03 Sep 201936.5836.7036.3636.4335.294,142,025
02 Sep 201936.4336.5836.2936.5835.433,958,943
30 Aug 201935.7836.2935.7636.2935.1511,450,846
29 Aug 201935.6035.7235.1235.5034.394,833,429
28 Aug 201934.9035.5134.9035.4234.315,909,268
27 Aug 201934.8035.1034.7234.9533.868,616,544
26 Aug 201934.6034.8334.4234.6933.604,956,318
23 Aug 201935.0735.5735.0035.4234.316,503,311
22 Aug 201935.3535.5035.1235.2034.107,099,757
21 Aug 201935.8135.9935.2535.2534.158,615,027
20 Aug 201935.8936.3035.6436.3035.167,304,446
19 Aug 201936.4036.4836.1036.2535.125,204,344
16 Aug 201936.5236.6036.1036.1735.047,461,072
15 Aug 201936.5536.7136.1936.3935.258,954,423
14 Aug 201937.3937.5537.0637.4236.256,863,208
13 Aug 201936.8737.3136.8237.0135.856,612,529
12 Aug 201936.9437.0336.7337.0135.857,237,438
09 Aug 201937.5737.7237.1637.2936.126,156,851
08 Aug 201936.7537.3436.5937.3036.136,717,955
07 Aug 201936.9037.0736.5336.7535.606,132,442
06 Aug 201936.3537.5636.2237.1035.9410,144,282
05 Aug 201938.3738.4637.4237.5736.396,159,804
02 Aug 201939.0039.1238.7838.7837.579,094,737
01 Aug 201940.1340.4440.0540.2639.004,906,825
31 Jul 201940.7741.1040.6940.7639.485,779,334
30 Jul 201940.9741.1640.8040.8339.556,556,703
29 Jul 201940.7140.8940.4040.6039.334,780,428
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...