Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

BHP Group (BHP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

46.13-0.89 (-1.89%)

At close: 4:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	46.88	46.90	45.91	46.13	46.13	11,077,129
21 Jan 2021	46.80	47.08	46.36	47.02	47.02	5,176,572
20 Jan 2021	46.18	46.64	46.05	46.30	46.30	4,035,497
19 Jan 2021	45.57	46.01	45.33	45.87	45.87	6,560,576
18 Jan 2021	45.81	45.89	45.22	45.45	45.45	3,519,203
15 Jan 2021	47.35	47.54	46.78	46.82	46.82	6,630,527
14 Jan 2021	46.14	46.24	45.65	46.06	46.06	3,819,611
13 Jan 2021	46.48	46.61	46.06	46.22	46.22	4,185,217
12 Jan 2021	46.26	46.91	46.00	46.00	46.00	5,235,502
11 Jan 2021	47.00	47.14	46.33	46.50	46.50	5,002,001
08 Jan 2021	47.01	47.15	46.39	46.67	46.67	4,992,905
07 Jan 2021	45.80	47.04	45.76	46.90	46.90	8,367,640
06 Jan 2021	44.62	44.94	43.78	44.21	44.21	6,056,323
05 Jan 2021	43.50	44.48	43.46	44.30	44.30	6,788,674
04 Jan 2021	42.63	43.06	42.46	43.06	43.06	3,381,216
31 Dec 2020	43.00	43.29	42.43	42.43	42.43	2,709,762
30 Dec 2020	43.00	43.14	42.68	43.14	43.14	2,893,136
29 Dec 2020	43.11	43.20	42.84	42.92	42.92	2,767,552
24 Dec 2020	43.13	43.41	42.75	42.95	42.95	2,116,538
23 Dec 2020	42.89	42.98	42.23	42.45	42.45	4,465,309
22 Dec 2020	43.31	43.50	42.60	42.89	42.89	4,141,950
21 Dec 2020	43.36	43.66	43.05	43.66	43.66	4,361,208
18 Dec 2020	43.25	43.55	43.15	43.15	43.15	16,663,545
17 Dec 2020	42.90	43.33	42.73	43.30	43.30	9,210,205
16 Dec 2020	42.50	42.85	42.41	42.55	42.55	7,173,549
15 Dec 2020	42.00	42.08	41.53	41.78	41.78	7,311,489
14 Dec 2020	42.82	43.00	42.63	42.74	42.74	5,526,957
11 Dec 2020	43.00	43.30	42.81	42.82	42.82	7,668,973
10 Dec 2020	42.59	42.78	42.48	42.48	42.48	5,663,819
09 Dec 2020	42.48	42.94	42.46	42.73	42.73	6,284,005
08 Dec 2020	42.09	42.49	42.00	42.25	42.25	6,882,503
07 Dec 2020	42.44	42.78	42.15	42.39	42.39	11,345,809
04 Dec 2020	41.11	41.50	40.95	41.50	41.50	5,777,040
03 Dec 2020	40.48	41.35	40.44	41.25	41.25	13,499,123
02 Dec 2020	38.96	39.40	38.93	39.31	39.31	7,783,953
01 Dec 2020	38.01	38.68	37.72	38.56	38.56	6,671,371
30 Nov 2020	38.65	38.96	38.02	38.07	38.07	11,011,638
27 Nov 2020	38.62	38.86	38.55	38.72	38.72	4,915,672
26 Nov 2020	39.09	39.40	38.94	39.21	39.21	5,418,898
25 Nov 2020	39.30	39.48	38.88	39.46	39.46	10,239,378
24 Nov 2020	37.76	38.42	37.64	38.30	38.30	8,325,696
23 Nov 2020	36.80	37.70	36.73	37.05	37.05	6,686,594
20 Nov 2020	36.33	36.48	36.14	36.14	36.14	6,456,168
19 Nov 2020	36.80	36.80	36.33	36.51	36.51	5,854,568
18 Nov 2020	36.97	36.97	36.51	36.83	36.83	5,167,196
17 Nov 2020	36.80	37.28	36.78	37.01	37.01	10,697,461
16 Nov 2020	36.41	36.51	36.29	36.49	36.49	618,519
13 Nov 2020	35.97	36.13	35.71	35.77	35.77	5,526,657
12 Nov 2020	36.96	36.96	36.24	36.45	36.45	5,218,287
11 Nov 2020	36.80	36.92	36.51	36.85	36.85	6,729,405
10 Nov 2020	36.30	36.53	35.95	36.03	36.03	7,455,868
09 Nov 2020	35.13	35.98	35.05	35.88	35.88	7,330,707
06 Nov 2020	34.54	34.84	34.51	34.67	34.67	4,803,598
05 Nov 2020	34.00	34.29	33.88	34.24	34.24	7,116,140
04 Nov 2020	34.55	34.72	34.08	34.28	34.28	6,246,206
03 Nov 2020	34.17	34.90	34.07	34.70	34.70	6,851,860
02 Nov 2020	34.09	34.11	33.75	33.81	33.81	4,887,603
30 Oct 2020	34.20	34.30	33.73	33.78	33.78	8,017,237
29 Oct 2020	33.97	34.18	33.85	34.01	34.01	5,762,178
28 Oct 2020	34.75	34.91	34.60	34.77	34.77	4,421,198
27 Oct 2020	35.45	35.46	34.88	34.94	34.94	5,112,189
26 Oct 2020	35.74	36.00	35.62	35.73	35.73	3,151,132
23 Oct 2020	36.32	36.36	35.85	36.00	36.00	4,409,420
22 Oct 2020	36.10	36.48	35.96	36.48	36.48	5,562,580
21 Oct 2020	36.10	36.22	35.98	36.11	36.11	5,371,046
20 Oct 2020	36.35	36.38	35.75	35.90	35.90	6,696,825
19 Oct 2020	36.46	36.67	36.38	36.50	36.50	3,586,501
16 Oct 2020	36.62	36.68	36.19	36.25	36.25	6,713,806
15 Oct 2020	36.52	37.33	36.28	36.77	36.77	8,442,320
14 Oct 2020	36.31	36.46	36.03	36.03	36.03	4,738,335
13 Oct 2020	36.44	36.55	36.26	36.31	36.31	4,098,286
12 Oct 2020	36.59	36.71	36.25	36.44	36.44	3,785,514
09 Oct 2020	36.75	36.84	36.50	36.58	36.58	4,165,394
08 Oct 2020	36.55	36.92	36.42	36.65	36.65	5,664,822
07 Oct 2020	35.63	36.15	35.43	35.88	35.88	5,924,832
06 Oct 2020	36.44	36.44	35.98	36.28	36.28	3,853,902
05 Oct 2020	35.85	36.15	35.71	36.14	36.14	4,063,085
02 Oct 2020	35.70	35.78	35.02	35.12	35.12	6,906,942
01 Oct 2020	36.03	36.72	36.03	36.29	36.29	5,211,041
30 Sep 2020	36.30	36.50	35.60	35.60	35.60	10,345,662
29 Sep 2020	37.40	37.41	36.66	36.89	36.89	4,307,324
28 Sep 2020	37.33	37.38	37.01	37.13	37.13	4,656,647
25 Sep 2020	37.30	37.80	37.20	37.60	37.60	4,578,900
24 Sep 2020	36.50	36.99	36.46	36.91	36.91	4,525,077
23 Sep 2020	36.90	37.34	36.80	37.15	37.15	6,091,479
22 Sep 2020	36.73	36.83	36.51	36.67	36.67	7,938,967
21 Sep 2020	37.60	37.68	37.28	37.35	37.35	4,241,710
18 Sep 2020	37.90	38.18	37.66	37.80	37.80	14,636,337
17 Sep 2020	38.21	38.25	37.23	37.31	37.31	9,542,908
16 Sep 2020	37.99	38.37	37.82	38.00	38.00	8,304,609
15 Sep 2020	37.70	37.84	37.36	37.49	37.49	6,904,333
14 Sep 2020	37.29	37.55	37.15	37.24	37.24	5,125,425
11 Sep 2020	36.60	36.68	36.38	36.55	36.55	4,427,129
10 Sep 2020	37.27	37.36	36.72	36.98	36.98	4,277,349
09 Sep 2020	36.88	36.99	36.53	36.78	36.78	5,581,823
08 Sep 2020	37.35	37.56	37.05	37.41	37.41	3,697,538
07 Sep 2020	36.46	37.11	36.40	37.06	37.06	6,023,571
04 Sep 2020	36.68	36.70	36.07	36.19	36.19	6,558,318
03 Sep 2020	37.79	37.89	37.47	37.61	37.61	8,002,504
03 Sep 2020	0.754561 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7715-0.0052(-0.66%)

Want to master your money in 2021?

BHP Group (BHP.AX)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7715
-0.0052(-0.66%)