Get our best money-saving hacks and pro tips now

BHP Group Limited (BHP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

48.01

-0.19

(-0.39%)

At close: 04:10PM AEDT

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	47.95	48.36	47.86	48.01	48.01	5,678,164
06 Feb 2023	48.44	48.70	48.08	48.20	48.20	6,167,232
03 Feb 2023	47.69	48.02	47.34	47.91	47.91	11,000,349
02 Feb 2023	49.41	49.41	48.57	48.85	48.85	8,169,398
01 Feb 2023	49.98	50.04	49.54	49.55	49.55	7,138,657
31 Jan 2023	49.60	49.89	49.28	49.38	49.38	7,053,380
30 Jan 2023	49.11	49.57	49.07	49.23	49.23	5,164,802
27 Jan 2023	50.17	50.21	49.49	49.54	49.54	7,342,731
25 Jan 2023	49.69	49.69	49.23	49.24	49.24	6,326,037
24 Jan 2023	49.70	49.96	49.59	49.71	49.71	6,310,926
23 Jan 2023	49.65	49.86	49.29	49.40	49.40	6,668,982
20 Jan 2023	49.70	50.09	49.41	49.95	49.95	14,265,513
19 Jan 2023	48.98	49.88	48.93	49.68	49.68	9,277,173
18 Jan 2023	48.70	49.08	48.57	49.08	49.08	10,719,741
17 Jan 2023	48.85	49.14	48.78	49.14	49.14	8,822,699
16 Jan 2023	49.81	50.00	49.36	49.69	49.69	7,479,954
13 Jan 2023	49.25	49.94	49.25	49.64	49.64	8,519,896
12 Jan 2023	49.00	49.50	48.72	49.38	49.38	8,825,502
11 Jan 2023	48.65	48.93	48.49	48.51	48.51	7,432,150
10 Jan 2023	47.58	48.05	47.52	47.80	47.80	5,653,577
09 Jan 2023	48.00	48.43	47.88	48.00	48.00	5,757,435
06 Jan 2023	47.11	47.78	46.96	47.51	47.51	8,106,986
05 Jan 2023	45.98	46.24	45.68	46.05	46.05	7,536,105
04 Jan 2023	45.30	46.18	45.25	46.04	46.04	7,802,250
03 Jan 2023	46.10	46.10	44.93	45.33	45.33	4,480,991
30 Dec 2022	46.04	46.20	45.63	45.63	45.63	4,860,668
29 Dec 2022	45.97	46.14	45.72	45.79	45.79	5,380,212
28 Dec 2022	46.43	46.77	46.35	46.53	46.53	5,521,740
23 Dec 2022	45.97	46.30	45.77	46.16	46.16	3,886,208
22 Dec 2022	46.65	46.77	46.10	46.25	46.25	7,515,608
21 Dec 2022	46.02	46.47	45.65	46.33	46.33	8,259,505
20 Dec 2022	45.48	45.79	45.10	45.26	45.26	7,289,127
19 Dec 2022	45.51	46.33	45.33	45.99	45.99	4,387,717
16 Dec 2022	45.75	46.59	45.62	45.67	45.67	20,995,767
15 Dec 2022	45.83	46.39	45.55	45.94	45.94	9,333,481
14 Dec 2022	46.18	46.44	45.63	46.31	46.31	9,705,807
13 Dec 2022	46.99	47.12	45.94	46.08	46.08	9,277,609
12 Dec 2022	46.98	47.11	46.66	46.79	46.79	6,647,627
09 Dec 2022	46.83	47.72	46.69	47.48	47.48	10,228,523
08 Dec 2022	46.35	46.86	46.20	46.23	46.23	8,678,562
07 Dec 2022	46.74	47.21	46.60	46.60	46.60	11,541,069
06 Dec 2022	46.42	47.11	46.36	46.56	46.56	9,290,375
05 Dec 2022	46.50	47.26	46.49	46.81	46.81	10,053,784
02 Dec 2022	45.91	46.52	45.64	45.76	45.76	11,869,505
01 Dec 2022	46.20	46.69	46.17	46.48	46.48	8,645,286
30 Nov 2022	45.15	45.78	44.98	45.52	45.52	19,611,144
29 Nov 2022	43.99	45.17	43.96	44.82	44.82	9,429,285
28 Nov 2022	43.72	43.92	43.21	43.89	43.89	7,480,357
25 Nov 2022	44.35	44.41	44.00	44.20	44.20	5,597,690
24 Nov 2022	44.60	44.72	44.40	44.55	44.55	6,643,623
23 Nov 2022	44.15	44.28	43.74	43.92	43.92	5,361,231
22 Nov 2022	43.40	43.74	43.19	43.48	43.48	8,576,924
21 Nov 2022	44.06	44.14	42.86	42.95	42.95	8,744,648
18 Nov 2022	43.75	44.13	43.59	43.94	43.94	13,079,162
17 Nov 2022	43.61	44.00	43.57	43.80	43.80	11,486,512
16 Nov 2022	44.10	44.56	44.04	44.45	44.45	10,696,230
15 Nov 2022	43.25	43.97	43.18	43.94	43.94	9,882,482
14 Nov 2022	43.65	44.48	43.50	44.01	44.01	19,335,785
11 Nov 2022	41.50	42.20	41.32	42.09	42.09	16,330,080
10 Nov 2022	40.54	40.82	40.38	40.56	40.56	7,642,987
09 Nov 2022	40.90	41.34	40.71	41.18	41.18	9,795,001
08 Nov 2022	40.70	40.77	40.20	40.35	40.35	7,078,905
07 Nov 2022	40.14	40.54	39.65	40.48	40.48	12,173,004
04 Nov 2022	38.16	38.79	38.08	38.56	38.56	8,384,703
03 Nov 2022	37.99	38.26	37.83	37.98	37.98	10,304,809
02 Nov 2022	38.80	39.55	38.71	39.24	39.24	13,308,602
01 Nov 2022	37.46	38.42	37.40	38.42	38.42	9,094,921
31 Oct 2022	37.08	37.56	36.93	37.36	37.36	13,078,724
28 Oct 2022	38.63	38.68	37.35	37.48	37.48	12,670,938
27 Oct 2022	39.42	39.71	39.10	39.46	39.46	7,888,837
26 Oct 2022	38.75	38.83	38.36	38.54	38.54	7,826,578
25 Oct 2022	38.99	39.26	38.28	38.50	38.50	8,839,939
24 Oct 2022	39.47	39.80	38.88	39.06	39.06	9,358,628
21 Oct 2022	38.41	38.60	38.01	38.07	38.07	13,750,667
20 Oct 2022	38.60	39.02	38.13	38.35	38.35	13,657,771
19 Oct 2022	39.35	39.59	39.01	39.25	39.25	7,334,568
18 Oct 2022	39.80	39.86	39.24	39.63	39.63	7,806,149
17 Oct 2022	39.09	39.26	38.67	39.09	39.09	7,633,835
14 Oct 2022	39.83	40.22	39.75	40.02	40.02	8,730,980
13 Oct 2022	39.30	39.62	39.03	39.23	39.23	8,255,474
12 Oct 2022	39.99	40.09	39.38	39.54	39.54	9,175,727
11 Oct 2022	40.75	40.85	39.92	39.92	39.92	8,779,440
10 Oct 2022	39.82	40.24	39.76	40.07	40.07	7,780,582
07 Oct 2022	40.27	40.57	40.06	40.06	40.06	7,933,706
06 Oct 2022	40.49	40.83	40.21	40.76	40.76	8,714,047
05 Oct 2022	40.81	40.83	40.03	40.50	40.50	12,182,066
04 Oct 2022	39.65	40.15	39.37	40.07	40.07	11,311,429
03 Oct 2022	39.04	39.14	38.44	38.60	38.60	9,151,827
30 Sept 2022	38.84	39.04	38.45	38.52	38.52	15,119,668
29 Sept 2022	38.18	38.51	38.01	38.17	38.17	11,073,502
28 Sept 2022	37.90	38.16	37.15	37.25	37.25	13,346,493
27 Sept 2022	36.71	37.20	36.65	37.20	37.20	13,355,205
26 Sept 2022	37.18	37.18	36.20	36.20	36.20	15,642,244
23 Sept 2022	38.65	38.77	37.91	38.17	38.17	14,658,977
21 Sept 2022	38.45	38.57	37.96	37.96	37.96	10,894,171
20 Sept 2022	38.58	39.18	38.33	39.18	39.18	9,899,024
19 Sept 2022	38.06	38.37	37.81	37.81	37.81	6,836,174
16 Sept 2022	38.30	38.45	37.81	38.04	38.04	21,333,705
15 Sept 2022	38.62	39.16	38.51	38.74	38.74	10,946,060
14 Sept 2022	38.60	38.96	38.42	38.60	38.60	9,185,555
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6941+0.0051(+0.74%)

ASX 2007,504.10-34.90(-0.46%)

OIL75.21+1.10(+1.48%)

GOLD1,887.70+8.20(+0.44%)

BTC-AUD33,041.99+7.64(+0.02%)

Get our best money-saving hacks and pro tips now

BHP Group Limited (BHP.AX)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6941
+0.0051(+0.74%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
75.21
+1.10(+1.48%)

GOLD
1,887.70
+8.20(+0.44%)

BTC-AUD
33,041.99
+7.64(+0.02%)