Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202347.9548.3647.8648.0148.015,678,164
06 Feb 202348.4448.7048.0848.2048.206,167,232
03 Feb 202347.6948.0247.3447.9147.9111,000,349
02 Feb 202349.4149.4148.5748.8548.858,169,398
01 Feb 202349.9850.0449.5449.5549.557,138,657
31 Jan 202349.6049.8949.2849.3849.387,053,380
30 Jan 202349.1149.5749.0749.2349.235,164,802
27 Jan 202350.1750.2149.4949.5449.547,342,731
25 Jan 202349.6949.6949.2349.2449.246,326,037
24 Jan 202349.7049.9649.5949.7149.716,310,926
23 Jan 202349.6549.8649.2949.4049.406,668,982
20 Jan 202349.7050.0949.4149.9549.9514,265,513
19 Jan 202348.9849.8848.9349.6849.689,277,173
18 Jan 202348.7049.0848.5749.0849.0810,719,741
17 Jan 202348.8549.1448.7849.1449.148,822,699
16 Jan 202349.8150.0049.3649.6949.697,479,954
13 Jan 202349.2549.9449.2549.6449.648,519,896
12 Jan 202349.0049.5048.7249.3849.388,825,502
11 Jan 202348.6548.9348.4948.5148.517,432,150
10 Jan 202347.5848.0547.5247.8047.805,653,577
09 Jan 202348.0048.4347.8848.0048.005,757,435
06 Jan 202347.1147.7846.9647.5147.518,106,986
05 Jan 202345.9846.2445.6846.0546.057,536,105
04 Jan 202345.3046.1845.2546.0446.047,802,250
03 Jan 202346.1046.1044.9345.3345.334,480,991
30 Dec 202246.0446.2045.6345.6345.634,860,668
29 Dec 202245.9746.1445.7245.7945.795,380,212
28 Dec 202246.4346.7746.3546.5346.535,521,740
23 Dec 202245.9746.3045.7746.1646.163,886,208
22 Dec 202246.6546.7746.1046.2546.257,515,608
21 Dec 202246.0246.4745.6546.3346.338,259,505
20 Dec 202245.4845.7945.1045.2645.267,289,127
19 Dec 202245.5146.3345.3345.9945.994,387,717
16 Dec 202245.7546.5945.6245.6745.6720,995,767
15 Dec 202245.8346.3945.5545.9445.949,333,481
14 Dec 202246.1846.4445.6346.3146.319,705,807
13 Dec 202246.9947.1245.9446.0846.089,277,609
12 Dec 202246.9847.1146.6646.7946.796,647,627
09 Dec 202246.8347.7246.6947.4847.4810,228,523
08 Dec 202246.3546.8646.2046.2346.238,678,562
07 Dec 202246.7447.2146.6046.6046.6011,541,069
06 Dec 202246.4247.1146.3646.5646.569,290,375
05 Dec 202246.5047.2646.4946.8146.8110,053,784
02 Dec 202245.9146.5245.6445.7645.7611,869,505
01 Dec 202246.2046.6946.1746.4846.488,645,286
30 Nov 202245.1545.7844.9845.5245.5219,611,144
29 Nov 202243.9945.1743.9644.8244.829,429,285
28 Nov 202243.7243.9243.2143.8943.897,480,357
25 Nov 202244.3544.4144.0044.2044.205,597,690
24 Nov 202244.6044.7244.4044.5544.556,643,623
23 Nov 202244.1544.2843.7443.9243.925,361,231
22 Nov 202243.4043.7443.1943.4843.488,576,924
21 Nov 202244.0644.1442.8642.9542.958,744,648
18 Nov 202243.7544.1343.5943.9443.9413,079,162
17 Nov 202243.6144.0043.5743.8043.8011,486,512
16 Nov 202244.1044.5644.0444.4544.4510,696,230
15 Nov 202243.2543.9743.1843.9443.949,882,482
14 Nov 202243.6544.4843.5044.0144.0119,335,785
11 Nov 202241.5042.2041.3242.0942.0916,330,080
10 Nov 202240.5440.8240.3840.5640.567,642,987
09 Nov 202240.9041.3440.7141.1841.189,795,001
08 Nov 202240.7040.7740.2040.3540.357,078,905
07 Nov 202240.1440.5439.6540.4840.4812,173,004
04 Nov 202238.1638.7938.0838.5638.568,384,703
03 Nov 202237.9938.2637.8337.9837.9810,304,809
02 Nov 202238.8039.5538.7139.2439.2413,308,602
01 Nov 202237.4638.4237.4038.4238.429,094,921
31 Oct 202237.0837.5636.9337.3637.3613,078,724
28 Oct 202238.6338.6837.3537.4837.4812,670,938
27 Oct 202239.4239.7139.1039.4639.467,888,837
26 Oct 202238.7538.8338.3638.5438.547,826,578
25 Oct 202238.9939.2638.2838.5038.508,839,939
24 Oct 202239.4739.8038.8839.0639.069,358,628
21 Oct 202238.4138.6038.0138.0738.0713,750,667
20 Oct 202238.6039.0238.1338.3538.3513,657,771
19 Oct 202239.3539.5939.0139.2539.257,334,568
18 Oct 202239.8039.8639.2439.6339.637,806,149
17 Oct 202239.0939.2638.6739.0939.097,633,835
14 Oct 202239.8340.2239.7540.0240.028,730,980
13 Oct 202239.3039.6239.0339.2339.238,255,474
12 Oct 202239.9940.0939.3839.5439.549,175,727
11 Oct 202240.7540.8539.9239.9239.928,779,440
10 Oct 202239.8240.2439.7640.0740.077,780,582
07 Oct 202240.2740.5740.0640.0640.067,933,706
06 Oct 202240.4940.8340.2140.7640.768,714,047
05 Oct 202240.8140.8340.0340.5040.5012,182,066
04 Oct 202239.6540.1539.3740.0740.0711,311,429
03 Oct 202239.0439.1438.4438.6038.609,151,827
30 Sept 202238.8439.0438.4538.5238.5215,119,668
29 Sept 202238.1838.5138.0138.1738.1711,073,502
28 Sept 202237.9038.1637.1537.2537.2513,346,493
27 Sept 202236.7137.2036.6537.2037.2013,355,205
26 Sept 202237.1837.1836.2036.2036.2015,642,244
23 Sept 202238.6538.7737.9138.1738.1714,658,977
21 Sept 202238.4538.5737.9637.9637.9610,894,171
20 Sept 202238.5839.1838.3339.1839.189,899,024
19 Sept 202238.0638.3737.8137.8137.816,836,174
16 Sept 202238.3038.4537.8138.0438.0421,333,705
15 Sept 202238.6239.1638.5138.7438.7410,946,060
14 Sept 202238.6038.9638.4238.6038.609,185,555
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...