Australia markets closed

BHP Group Limited (BHP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
40.06-0.70 (-1.72%)
At close: 04:11PM AEDT
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202240.2740.5740.0640.0640.067,739,689
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
13 Sept 202239.7139.7739.0939.3039.3010,040,951
12 Sept 202239.0339.5138.8539.4139.4110,834,938
09 Sept 202237.4438.0937.3238.0938.0911,379,217
08 Sept 202236.2036.9236.1336.9236.9211,667,012
07 Sept 202236.9137.0436.2736.2736.2713,944,462
06 Sept 202238.1238.4437.2737.2737.2710,117,102
05 Sept 202237.0937.9137.0637.9137.917,746,045
02 Sept 202236.9036.9336.6036.7436.7415,075,179
01 Sept 202237.5038.1437.4037.5137.5117,909,616
01 Sept 20222.551839 Dividend
31 Aug 202240.4840.8540.3340.6038.0520,407,386
30 Aug 202242.2542.4741.7241.7539.1310,425,901
29 Aug 202242.4342.6841.9142.1939.5411,010,307
26 Aug 202242.7343.0742.5742.8140.128,497,552
25 Aug 202241.9142.5441.8042.1939.549,439,263
24 Aug 202242.3042.4841.7641.9139.2810,025,360
23 Aug 202241.6942.0141.4641.4638.859,760,370
22 Aug 202241.2041.7140.9641.3538.758,273,942
19 Aug 202241.4742.0041.3941.5538.9414,648,168
18 Aug 202240.6841.1940.5041.1538.5610,311,777
17 Aug 202241.2941.3340.4340.8538.2811,111,378
16 Aug 202239.9341.0539.7040.5137.9613,033,610
15 Aug 202239.1839.4038.8038.9236.476,904,742
12 Aug 202239.1039.1938.7638.8336.399,006,138
11 Aug 202238.8139.1538.5539.1536.697,429,844
10 Aug 202238.9339.0438.3038.3035.897,855,242
09 Aug 202238.7939.3338.6438.8236.388,092,683
08 Aug 202238.8039.1338.6339.1236.667,532,763
05 Aug 202238.1538.9638.0438.8136.376,276,170
04 Aug 202238.6138.6838.0838.1735.777,674,397
03 Aug 202238.2438.6937.9238.6136.186,491,325
02 Aug 202238.5738.6838.1938.5836.168,275,962
01 Aug 202239.1139.3938.9239.1036.649,587,051
29 July 202238.7439.1538.4738.6836.2513,102,170
28 July 202238.0338.5237.7438.3235.919,108,448
27 July 202238.2338.2437.3637.5235.168,667,171
26 July 202237.8238.2937.7538.2735.868,163,812
25 July 202236.6337.4536.6337.3535.008,017,231
22 July 202236.6037.0836.3836.7534.4413,340,599
21 July 202236.9037.1136.3636.7934.4811,534,663
20 July 202236.8037.4236.7137.1134.788,076,484
19 July 202237.3037.9336.6136.6134.318,491,925
18 July 202236.2536.9736.1036.9734.657,200,803
15 July 202236.0036.2235.8336.1033.8313,788,512
14 July 202237.0138.0237.0037.4035.0511,495,867
13 July 202236.8137.1436.6036.9234.6013,141,239
12 July 202238.2038.3637.4537.4635.1110,612,851
11 July 202238.5338.8138.0038.0035.618,216,346
08 July 202239.9940.1639.1039.2236.758,381,561
07 July 202238.1038.9438.0138.9436.4910,316,805
06 July 202238.8038.9637.7237.7635.3916,294,216
05 July 202239.9040.5239.8840.0037.497,540,059
04 July 202239.7540.0739.4339.9037.3911,102,227
01 July 202240.8340.8440.0540.0537.5310,664,754
30 June 202242.3042.3441.2541.2538.6614,442,299
29 June 202242.4242.9442.3242.7640.079,215,970
28 June 202241.6242.9841.5542.9840.2812,148,760
27 June 202240.6041.8040.5641.2038.6110,711,112
24 June 202239.7640.3339.4940.0237.5010,051,806
23 June 202240.2040.5039.6140.5037.9510,957,904
22 June 202241.5441.7040.7041.0338.458,306,768
21 June 202240.9441.4340.6340.9538.389,344,528
20 June 202242.1642.1840.1640.2637.7311,338,323
17 June 202242.8943.0542.0742.5239.8526,704,392
16 June 202244.4844.6843.8544.0141.2412,499,017
15 June 202243.8744.5943.7243.9041.1411,754,602
14 June 202243.5044.2643.1644.2641.4815,865,363
10 June 202245.8946.2444.8146.2243.3110,304,759
09 June 202246.9747.5246.1346.2443.3310,740,689
08 June 202247.5847.9047.1947.3744.3911,145,702
07 June 202246.4446.5846.0846.3043.398,559,412
06 June 202246.5346.6246.2046.3443.434,903,285
03 June 202246.8046.9546.4446.7643.829,556,350
02 June 202245.6045.6144.7645.6142.7412,018,698
01 June 202244.5145.6544.4545.6542.7810,839,049
31 May 202244.9545.3244.6144.6141.8118,768,732
30 May 202244.4444.9144.1844.9142.098,954,942
27 May 202243.3943.7943.1643.6740.938,359,059
26 May 202243.2043.4442.1242.6239.9410,748,939
25 May 202243.0043.8242.8843.0240.3215,075,328
24 May 202242.9142.9442.3242.5639.8913,078,906
23 May 202242.4742.9842.3942.5939.9110,081,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...