Mail

BHP.AX - BHP Billiton Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Dec 2019	38.66	38.76	38.41	38.54	38.54	1,680,950
11 Dec 2019	38.49	38.63	38.26	38.60	38.60	5,339,276
10 Dec 2019	38.20	38.56	38.14	38.46	38.46	4,595,433
09 Dec 2019	37.73	38.11	37.73	38.05	38.05	4,380,119
06 Dec 2019	37.23	37.46	37.23	37.36	37.36	2,924,427
05 Dec 2019	37.35	37.46	37.21	37.41	37.41	4,522,039
04 Dec 2019	36.96	37.14	36.55	36.83	36.83	8,073,979
03 Dec 2019	37.92	38.04	37.60	37.77	37.77	6,267,184
02 Dec 2019	38.05	38.50	37.92	38.31	38.31	3,207,007
29 Nov 2019	38.68	38.69	38.23	38.23	38.23	6,924,466
28 Nov 2019	38.38	38.64	38.28	38.50	38.50	4,095,941
27 Nov 2019	38.00	38.35	37.95	38.35	38.35	5,659,187
26 Nov 2019	37.85	38.00	37.72	37.90	37.90	11,872,879
25 Nov 2019	37.57	37.95	37.49	37.85	37.85	5,672,661
22 Nov 2019	37.00	37.42	36.93	37.19	37.19	4,699,558
21 Nov 2019	36.70	37.06	36.45	36.73	36.73	6,880,939
20 Nov 2019	37.31	37.47	37.06	37.24	37.24	4,153,944
19 Nov 2019	37.30	37.56	37.21	37.47	37.47	5,793,181
18 Nov 2019	37.39	37.51	37.24	37.36	37.36	2,895,486
15 Nov 2019	36.72	37.55	36.71	37.28	37.28	7,293,198
14 Nov 2019	36.25	36.82	36.18	36.81	36.81	4,319,891
13 Nov 2019	36.83	37.03	36.59	36.79	36.79	5,847,833
12 Nov 2019	36.84	37.10	36.67	37.10	37.10	4,993,538
11 Nov 2019	37.15	37.18	36.99	37.18	37.18	4,133,988
08 Nov 2019	37.12	37.41	37.12	37.30	37.30	5,702,657
07 Nov 2019	37.31	37.35	37.06	37.35	37.35	5,847,439
06 Nov 2019	37.58	37.61	37.39	37.50	37.50	7,138,070
05 Nov 2019	36.98	37.05	36.86	36.95	36.95	5,898,441
04 Nov 2019	36.37	36.54	36.28	36.48	36.48	6,183,219
01 Nov 2019	35.40	35.74	35.40	35.70	35.70	6,753,664
31 Oct 2019	35.80	35.99	35.69	35.95	35.95	4,450,505
30 Oct 2019	36.35	36.40	36.06	36.20	36.20	4,179,101
29 Oct 2019	36.41	36.66	36.40	36.62	36.62	4,944,601
28 Oct 2019	35.98	36.30	35.94	36.17	36.17	3,874,986
25 Oct 2019	35.79	35.91	35.58	35.77	35.77	5,293,400
24 Oct 2019	35.80	35.88	35.65	35.75	35.75	4,651,879
23 Oct 2019	35.05	35.48	35.05	35.40	35.40	3,919,099
22 Oct 2019	35.16	35.41	34.97	35.39	35.39	4,211,339
21 Oct 2019	34.80	35.03	34.69	34.98	34.98	2,451,155
18 Oct 2019	34.94	34.99	34.72	34.79	34.79	5,328,132
17 Oct 2019	35.75	35.75	34.86	34.86	34.86	8,004,817
16 Oct 2019	36.10	36.27	35.90	36.04	36.04	5,716,652
15 Oct 2019	35.99	36.11	35.91	36.08	36.08	3,809,696
14 Oct 2019	36.36	36.68	36.36	36.53	36.53	5,191,839
11 Oct 2019	35.87	36.03	35.73	35.82	35.82	5,226,574
10 Oct 2019	34.90	35.18	34.83	35.07	35.07	4,880,716
09 Oct 2019	35.18	35.38	35.11	35.13	35.13	4,976,358
08 Oct 2019	35.42	35.74	35.32	35.61	35.61	4,502,582
07 Oct 2019	35.52	35.65	35.26	35.38	35.38	2,766,360
04 Oct 2019	35.45	35.51	35.17	35.30	35.30	4,343,200
03 Oct 2019	35.62	35.71	35.15	35.15	35.15	7,628,982
02 Oct 2019	36.51	36.64	36.24	36.30	36.30	5,160,929
01 Oct 2019	36.59	37.02	36.46	37.00	37.00	4,718,201
30 Sep 2019	36.92	37.26	36.72	36.72	36.72	5,248,752
27 Sep 2019	36.50	36.84	36.50	36.84	36.84	8,320,430
26 Sep 2019	36.82	36.88	36.50	36.50	36.50	5,278,063
25 Sep 2019	36.42	36.66	36.30	36.53	36.53	10,058,878
24 Sep 2019	37.50	37.63	37.23	37.25	37.25	4,799,134
23 Sep 2019	37.83	37.94	37.62	37.62	37.62	3,136,266
20 Sep 2019	37.78	37.97	37.66	37.75	37.75	7,461,104
19 Sep 2019	37.82	37.96	37.56	37.68	37.68	9,869,091
18 Sep 2019	37.50	37.87	37.43	37.79	37.79	5,862,967
17 Sep 2019	37.76	37.90	37.62	37.89	37.89	7,339,285
16 Sep 2019	39.30	39.34	38.13	38.30	38.30	12,915,975
13 Sep 2019	37.00	37.17	36.92	37.13	37.13	4,884,017
12 Sep 2019	37.20	37.23	36.76	36.97	36.97	5,308,588
11 Sep 2019	36.72	36.95	36.65	36.92	36.92	7,444,255
10 Sep 2019	36.53	36.67	36.09	36.32	36.32	6,414,593
09 Sep 2019	36.03	36.21	35.94	36.13	36.13	4,483,204
06 Sep 2019	36.25	36.49	36.19	36.31	36.31	6,566,214
05 Sep 2019	35.90	36.22	35.86	36.07	36.07	7,683,521
05 Sep 2019	1.13703 Dividend
04 Sep 2019	36.17	36.35	35.77	36.32	35.18	6,724,503
03 Sep 2019	36.58	36.70	36.36	36.43	35.29	4,142,025
02 Sep 2019	36.43	36.58	36.29	36.58	35.43	3,958,943
30 Aug 2019	35.78	36.29	35.76	36.29	35.15	11,450,846
29 Aug 2019	35.60	35.72	35.12	35.50	34.39	4,833,429
28 Aug 2019	34.90	35.51	34.90	35.42	34.31	5,909,268
27 Aug 2019	34.80	35.10	34.72	34.95	33.86	8,616,544
26 Aug 2019	34.60	34.83	34.42	34.69	33.60	4,956,318
23 Aug 2019	35.07	35.57	35.00	35.42	34.31	6,503,311
22 Aug 2019	35.35	35.50	35.12	35.20	34.10	7,099,757
21 Aug 2019	35.81	35.99	35.25	35.25	34.15	8,615,027
20 Aug 2019	35.89	36.30	35.64	36.30	35.16	7,304,446
19 Aug 2019	36.40	36.48	36.10	36.25	35.12	5,204,344
16 Aug 2019	36.52	36.60	36.10	36.17	35.04	7,461,072
15 Aug 2019	36.55	36.71	36.19	36.39	35.25	8,954,423
14 Aug 2019	37.39	37.55	37.06	37.42	36.25	6,863,208
13 Aug 2019	36.87	37.31	36.82	37.01	35.85	6,612,529
12 Aug 2019	36.94	37.03	36.73	37.01	35.85	7,237,438
09 Aug 2019	37.57	37.72	37.16	37.29	36.12	6,156,851
08 Aug 2019	36.75	37.34	36.59	37.30	36.13	6,717,955
07 Aug 2019	36.90	37.07	36.53	36.75	35.60	6,132,442
06 Aug 2019	36.35	37.56	36.22	37.10	35.94	10,144,282
05 Aug 2019	38.37	38.46	37.42	37.57	36.39	6,159,804
02 Aug 2019	39.00	39.12	38.78	38.78	37.57	9,094,737
01 Aug 2019	40.13	40.44	40.05	40.26	39.00	4,906,825
31 Jul 2019	40.77	41.10	40.69	40.76	39.48	5,779,334
30 Jul 2019	40.97	41.16	40.80	40.83	39.55	6,556,703
29 Jul 2019	40.71	40.89	40.40	40.60	39.33	4,780,428
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...