Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

BHP Group Limited (BHP.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

47.42

+0.19

(+0.40%)

At close: 04:10PM AEDT

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	46.90	47.42	46.73	47.42	47.42	5,756,077
07 Dec 2023	46.90	47.42	46.73	47.42	47.42	5,849,168
06 Dec 2023	46.60	47.40	46.44	47.23	47.23	9,483,742
05 Dec 2023	46.43	46.57	46.15	46.52	46.52	6,534,992
04 Dec 2023	47.20	47.60	46.97	47.14	47.14	7,169,376
01 Dec 2023	45.95	46.44	45.95	46.34	46.34	4,027,499
30 Nov 2023	46.00	46.42	45.95	46.30	46.30	16,341,608
29 Nov 2023	46.27	46.52	46.05	46.19	46.19	5,425,849
28 Nov 2023	46.27	46.79	46.18	46.43	46.43	5,188,165
27 Nov 2023	47.14	47.17	46.43	46.52	46.52	5,097,099
24 Nov 2023	47.15	47.42	47.03	47.21	47.21	3,029,644
23 Nov 2023	47.52	47.56	46.59	47.15	47.15	4,978,743
22 Nov 2023	47.72	47.93	47.70	47.84	47.84	4,959,138
21 Nov 2023	46.80	47.67	46.75	47.40	47.40	9,578,236
20 Nov 2023	46.60	46.74	46.28	46.74	46.74	5,115,952
17 Nov 2023	46.55	46.78	46.52	46.61	46.61	7,512,340
16 Nov 2023	46.71	46.85	46.35	46.56	46.56	8,478,184
15 Nov 2023	46.88	47.09	46.73	46.84	46.84	9,346,736
14 Nov 2023	45.84	46.12	45.67	46.02	46.02	6,164,940
13 Nov 2023	45.68	45.80	45.32	45.40	45.40	4,585,409
10 Nov 2023	45.29	45.40	45.16	45.27	45.27	4,799,475
09 Nov 2023	44.87	45.13	44.75	44.95	44.95	7,626,532
08 Nov 2023	44.83	44.85	44.06	44.70	44.70	11,422,915
07 Nov 2023	45.44	45.64	45.13	45.56	45.56	4,608,816
06 Nov 2023	45.32	45.44	44.96	45.44	45.44	9,127,994
03 Nov 2023	45.80	45.88	45.43	45.50	45.50	6,766,318
02 Nov 2023	45.69	45.79	45.16	45.38	45.38	8,806,462
01 Nov 2023	44.70	45.26	44.68	45.19	45.19	6,281,691
31 Oct 2023	45.40	45.45	44.27	44.50	44.50	11,329,509
30 Oct 2023	45.50	45.55	44.94	45.11	45.11	7,990,129
27 Oct 2023	44.93	45.19	44.76	45.06	45.06	5,631,295
26 Oct 2023	44.79	45.09	44.54	44.93	44.93	9,027,716
25 Oct 2023	44.58	44.90	44.17	44.72	44.72	8,532,512
24 Oct 2023	43.60	43.74	43.38	43.59	43.59	5,914,150
23 Oct 2023	43.51	43.68	43.15	43.36	43.36	6,438,683
20 Oct 2023	44.44	44.72	44.31	44.43	44.43	9,907,654
19 Oct 2023	44.96	45.30	44.84	45.23	45.23	8,036,241
18 Oct 2023	45.80	45.99	45.47	45.88	45.88	7,545,219
17 Oct 2023	45.60	45.89	45.40	45.57	45.57	6,737,187
16 Oct 2023	45.07	45.25	44.99	45.18	45.18	4,294,332
13 Oct 2023	44.60	45.13	44.55	45.01	45.01	5,382,751
12 Oct 2023	44.89	44.94	44.63	44.84	44.84	5,695,088
11 Oct 2023	44.76	44.94	44.63	44.73	44.73	7,477,841
10 Oct 2023	43.98	44.30	43.87	44.15	44.15	6,672,415
09 Oct 2023	44.62	44.75	43.89	44.03	44.03	5,555,127
06 Oct 2023	43.69	44.14	43.52	43.97	43.97	5,855,340
05 Oct 2023	43.50	43.68	43.17	43.43	43.43	6,895,227
04 Oct 2023	43.58	43.83	43.35	43.72	43.72	8,203,989
03 Oct 2023	43.82	43.87	43.33	43.84	43.84	10,731,286
02 Oct 2023	44.25	44.63	44.16	44.60	44.60	6,720,263
29 Sept 2023	44.67	44.82	44.20	44.25	44.25	9,690,760
28 Sept 2023	43.53	44.13	43.49	43.73	43.73	8,776,509
27 Sept 2023	43.28	43.62	43.16	43.49	43.49	6,325,666
26 Sept 2023	43.60	43.77	43.30	43.30	43.30	6,589,054
25 Sept 2023	44.20	44.27	43.81	44.15	44.15	5,259,499
22 Sept 2023	43.13	44.34	43.06	44.34	44.34	13,377,059
21 Sept 2023	44.20	44.65	43.94	44.10	44.10	8,733,540
20 Sept 2023	44.78	44.80	44.24	44.64	44.64	9,949,035
19 Sept 2023	45.41	45.52	45.00	45.10	45.10	10,121,575
18 Sept 2023	45.61	45.89	45.48	45.76	45.76	5,453,194
15 Sept 2023	45.30	45.98	45.24	45.68	45.68	19,052,173
14 Sept 2023	43.56	44.40	43.52	44.14	44.14	7,838,917
13 Sept 2023	43.92	44.24	43.77	43.80	43.80	5,459,680
12 Sept 2023	44.21	44.36	43.73	44.19	44.19	5,811,744
11 Sept 2023	43.29	43.86	42.95	43.66	43.66	6,907,148
08 Sept 2023	43.43	43.70	42.98	43.19	43.19	8,858,924
07 Sept 2023	44.40	44.50	43.67	43.71	43.71	10,821,356
07 Sept 2023	1.250651 Dividend
06 Sept 2023	46.25	46.27	45.86	46.10	44.85	9,965,206
05 Sept 2023	46.01	46.15	45.47	46.10	44.85	6,122,386
04 Sept 2023	45.32	46.09	45.31	45.93	44.68	7,523,214
01 Sept 2023	44.40	44.85	44.21	44.74	43.53	6,684,944
31 Aug 2023	44.61	44.88	44.36	44.85	43.63	12,891,810
30 Aug 2023	44.40	44.94	44.35	44.73	43.52	8,197,995
29 Aug 2023	43.64	44.09	43.61	44.09	42.89	6,844,628
28 Aug 2023	43.18	43.83	43.07	43.55	42.37	7,235,570
25 Aug 2023	43.00	43.28	42.85	43.02	41.85	8,985,034
24 Aug 2023	44.04	44.31	43.58	43.78	42.59	7,925,377
23 Aug 2023	43.00	44.34	43.00	44.03	42.84	9,795,378
22 Aug 2023	42.70	43.46	42.65	43.21	42.04	9,947,256
21 Aug 2023	43.60	43.87	43.27	43.52	42.34	5,588,917
18 Aug 2023	43.60	43.99	43.56	43.69	42.50	11,915,091
17 Aug 2023	43.01	43.29	42.82	43.11	41.94	10,834,814
16 Aug 2023	43.78	43.86	43.11	43.11	41.94	11,964,828
15 Aug 2023	44.40	44.90	44.40	44.62	43.41	6,876,435
14 Aug 2023	45.45	45.58	44.71	44.75	43.54	7,113,256
11 Aug 2023	45.42	45.84	45.36	45.73	44.49	6,653,992
10 Aug 2023	45.46	45.87	45.46	45.78	44.54	7,796,959
09 Aug 2023	45.20	45.66	45.11	45.50	44.27	6,610,602
08 Aug 2023	45.78	45.89	45.32	45.32	44.09	5,029,719
07 Aug 2023	45.66	45.77	45.49	45.57	44.33	2,536,128
04 Aug 2023	45.86	46.07	45.48	45.80	44.56	6,515,484
03 Aug 2023	45.49	45.70	45.08	45.31	44.08	8,449,051
02 Aug 2023	46.06	46.37	45.78	45.85	44.61	5,048,340
01 Aug 2023	46.45	46.85	46.36	46.37	45.11	5,961,057
31 July 2023	45.86	46.35	45.74	46.01	44.76	6,533,861
28 July 2023	46.23	46.37	45.41	45.80	44.56	8,009,337
27 July 2023	46.41	46.83	46.11	46.18	44.93	8,916,116
26 July 2023	47.03	47.20	46.63	46.88	45.61	9,244,185
25 July 2023	45.26	46.25	45.12	45.82	44.58	10,147,818
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,384.70-2.00(-0.03%)

AUD/USD0.6605+0.0054(+0.82%)

ASX 2007,173.30-5.10(-0.07%)

OIL69.62+0.24(+0.35%)

GOLD2,047.00-0.90(-0.04%)

Bitcoin AUD65,327.96-1,116.99(-1.68%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

BHP Group Limited (BHP.AX)

ALL ORDS
7,384.70
-2.00(-0.03%)

AUD/USD
0.6605
+0.0054(+0.82%)

ASX 200
7,173.30
-5.10(-0.07%)

OIL
69.62
+0.24(+0.35%)

GOLD
2,047.00
-0.90(-0.04%)

Bitcoin AUD
65,327.96
-1,116.99(-1.68%)