Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202147.8847.8847.2647.5747.575,289,200
15 Apr 202147.3047.4446.7547.3347.336,118,782
14 Apr 202145.9546.0945.6646.0146.016,442,680
13 Apr 202146.0146.1245.5845.6945.694,181,794
12 Apr 202146.3046.6746.1446.1846.183,170,345
09 Apr 202146.9346.9546.2546.6746.6710,610,063
08 Apr 202146.7047.0646.5447.0647.065,372,565
07 Apr 202145.9246.1145.2845.8845.884,211,181
06 Apr 202146.3546.4645.7445.8545.853,954,646
01 Apr 202145.5045.7845.3645.6545.653,743,973
31 Mar 202146.2746.2845.3045.3045.307,339,738
30 Mar 202146.0046.0444.9144.9144.913,549,102
29 Mar 202145.9346.1145.4445.8645.864,844,480
26 Mar 202144.7645.4644.6545.0745.074,737,431
25 Mar 202144.8045.0344.5444.8844.885,621,809
24 Mar 202144.5945.2544.5044.8844.886,732,663
23 Mar 202144.9445.1744.7844.9544.955,938,418
22 Mar 202144.8044.9244.0544.5044.504,589,720
19 Mar 202145.0245.4144.6244.9044.9014,895,557
18 Mar 202145.6246.2045.6045.6945.695,934,005
17 Mar 202146.3646.5845.9746.0746.077,261,879
16 Mar 202147.1247.6846.8346.8446.846,968,502
15 Mar 202147.7748.0747.1847.8847.885,006,262
12 Mar 202148.0548.0847.4847.9747.974,128,891
11 Mar 202147.0047.1945.9746.8046.8010,072,426
10 Mar 202149.0049.0247.5447.6047.606,905,593
09 Mar 202149.2849.8848.6448.9948.995,155,049
08 Mar 202149.6849.9849.2749.3849.385,520,343
05 Mar 202148.6548.9047.6848.2348.236,166,994
04 Mar 202150.2150.2548.5649.3049.3015,107,812
04 Mar 20211.311347 Dividend
03 Mar 202150.8250.9350.3050.8749.566,195,089
02 Mar 202150.7550.8149.1349.1347.865,824,409
01 Mar 202149.0650.1048.8150.0948.805,422,906
26 Feb 202149.0149.7948.9349.1347.868,777,220
25 Feb 202150.0050.7849.7750.4549.155,709,928
24 Feb 202149.4349.9048.8148.8647.605,666,697
23 Feb 202149.0550.5149.0050.4349.137,233,674
22 Feb 202148.6048.9748.4748.9047.645,521,153
19 Feb 202148.5648.6847.1147.3246.1010,546,744
18 Feb 202148.4048.7647.8548.5147.266,678,670
17 Feb 202148.6249.3248.0548.6047.357,438,485
16 Feb 202146.6047.0046.1447.0045.794,561,809
15 Feb 202145.4545.7745.3245.7544.573,120,724
12 Feb 202145.0045.0944.6244.7243.573,287,774
11 Feb 202145.4345.7445.2645.4844.313,470,250
10 Feb 202145.0045.1944.8645.0643.903,812,119
09 Feb 202145.3645.5644.6044.6043.4512,881,777
08 Feb 202144.1144.8644.1144.8443.683,968,541
05 Feb 202144.2444.4043.7543.8042.674,667,078
04 Feb 202144.0044.4743.7243.9142.787,046,749
03 Feb 202144.5244.6043.8944.1342.995,728,410
02 Feb 202145.0145.3044.5745.1043.945,111,635
01 Feb 202143.5744.3043.0344.1242.984,803,327
29 Jan 202144.8544.8643.1443.5642.448,438,131
28 Jan 202144.9044.9843.9044.2843.148,565,868
27 Jan 202145.8045.9244.7745.0543.898,593,626
25 Jan 202146.4546.7846.4346.6245.423,735,803
22 Jan 202146.8846.9045.9146.1344.9411,077,129
21 Jan 202146.8047.0846.3647.0245.815,176,572
20 Jan 202146.1846.6446.0546.3045.114,035,497
19 Jan 202145.5746.0145.3345.8744.696,560,576
18 Jan 202145.8145.8945.2245.4544.283,519,203
15 Jan 202147.3547.5446.7846.8245.616,630,527
14 Jan 202146.1446.2445.6546.0644.873,819,611
13 Jan 202146.4846.6146.0646.2245.034,185,217
12 Jan 202146.2646.9146.0046.0044.815,235,502
11 Jan 202147.0047.1446.3346.5045.305,002,001
08 Jan 202147.0147.1546.3946.6745.474,992,905
07 Jan 202145.8047.0445.7646.9045.698,367,640
06 Jan 202144.6244.9443.7844.2143.076,056,323
05 Jan 202143.5044.4843.4644.3043.166,788,674
04 Jan 202142.6343.0642.4643.0641.953,381,216
31 Dec 202043.0043.2942.4342.4341.342,709,762
30 Dec 202043.0043.1442.6843.1442.032,897,468
29 Dec 202043.1143.2042.8442.9241.812,767,552
24 Dec 202043.1343.4142.7542.9541.842,116,538
23 Dec 202042.8942.9842.2342.4541.364,465,309
22 Dec 202043.3143.5042.6042.8941.784,141,950
21 Dec 202043.3643.6643.0543.6642.534,361,208
18 Dec 202043.2543.5543.1543.1542.0416,663,545
17 Dec 202042.9043.3342.7343.3042.189,215,205
16 Dec 202042.5042.8542.4142.5541.457,173,549
15 Dec 202042.0042.0841.5341.7840.707,311,489
14 Dec 202042.8243.0042.6342.7441.645,526,957
11 Dec 202043.0043.3042.8142.8241.727,668,973
10 Dec 202042.5942.7842.4842.4841.385,663,819
09 Dec 202042.4842.9442.4642.7341.637,164,890
08 Dec 202042.0942.4942.0042.2541.166,882,503
07 Dec 202042.4442.7842.1542.3941.3011,345,809
04 Dec 202041.1141.5040.9541.5040.435,777,040
03 Dec 202040.4841.3540.4441.2540.1913,499,123
02 Dec 202038.9639.4038.9339.3138.307,783,953
01 Dec 202038.0138.6837.7238.5637.576,671,371
30 Nov 202038.6538.9638.0238.0737.0911,011,638
27 Nov 202038.6238.8638.5538.7237.724,915,672
26 Nov 202039.0939.4038.9439.2138.205,418,898
25 Nov 202039.3039.4838.8839.4638.4410,239,378
24 Nov 202037.7638.4237.6438.3037.318,325,696
23 Nov 202036.8037.7036.7337.0536.096,686,594
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...