BHP.AX - BHP Billiton Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Feb. 201937.6838.0237.5437.6937.6912,601,080
21 Feb. 201938.1638.2037.5537.8537.859,317,698
20 Feb. 201936.9537.9436.9537.9437.9411,230,376
19 Feb. 201937.0037.2136.8537.0137.014,874,874
18 Feb. 201936.8537.1236.8537.0037.004,282,394
15 Feb. 201936.6336.6336.3636.4736.474,635,239
14 Feb. 201936.4636.7436.3436.6736.675,363,692
13 Feb. 201936.1036.4335.9236.0836.085,877,047
12 Feb. 201935.7436.3435.7436.2836.286,382,821
11 Feb. 201935.6636.0635.6236.0436.046,829,219
08 Feb. 201935.4735.7535.2935.3335.336,926,285
07 Feb. 201935.8036.2635.7635.8735.876,163,059
06 Feb. 201935.4036.0035.3335.9835.985,593,334
05 Feb. 201935.3535.6735.2235.3935.397,871,297
04 Feb. 201935.0135.2334.7435.0035.005,484,717
01 Feb. 201935.2535.4834.9335.0035.006,223,257
31 Jan. 201934.8835.1434.8334.8334.8315,402,087
30 Jan. 201934.5435.4034.3034.6034.6011,832,431
29 Jan. 201933.5033.7933.4933.7433.747,772,463
25 Jan. 201932.7233.1232.7233.0533.057,876,508
24 Jan. 201932.5332.7832.4532.6232.626,055,049
23 Jan. 201932.5032.6332.2432.6332.635,777,639
22 Jan. 201933.0433.1332.7632.7732.775,752,232
21 Jan. 201933.2533.4033.2033.2033.208,036,600
18 Jan. 201933.1133.3033.0733.1133.119,143,363
17 Jan. 201932.9033.0432.7732.8732.875,247,991
16 Jan. 201932.9032.9332.7132.9332.9310,734,470
15 Jan. 201932.7033.0732.6033.0633.065,865,704
14 Jan. 201932.7032.9732.6232.7132.718,067,488
11 Jan. 201932.9533.0132.6732.7932.796,063,635
10 Jan. 201932.9033.1432.5833.1433.148,943,006
09 Jan. 201934.5034.5934.1934.3034.309,459,525
08 Jan. 201934.6034.6834.4334.4334.438,685,056
07 Jan. 201934.5034.5534.2834.3934.398,553,510
04 Jan. 201933.1033.3932.9633.3833.389,314,513
03 Jan. 201933.8834.1333.5633.6833.688,473,568
02 Jan. 201934.2834.5533.6533.6833.687,290,354
31 Dec. 201833.9834.5633.9834.2334.235,340,537
28 Dec. 201833.9834.2433.8633.9533.9521,058,597
27 Dec. 201834.1934.5933.9734.1534.1516,815,260
24 Dec. 201833.1933.6633.1633.5033.506,277,873
21 Dec. 201833.1633.3632.7933.3633.3628,259,729
20 Dec. 201833.4733.6332.6232.6232.6247,201,435
19 Dec. 201833.2333.5533.0733.4933.4924,476,941
18 Dec. 201833.0934.0632.9933.5033.5020,287,997
17 Dec. 201832.6533.7032.6033.5333.5337,525,203
14 Dec. 201833.2133.2932.3532.4032.4018,142,091
13 Dec. 201832.3832.8932.2732.8132.8118,829,222
12 Dec. 201832.0032.1931.8632.1932.1917,034,409
11 Dec. 201831.4531.7531.2631.7231.7214,788,786
10 Dec. 201831.3531.8631.2431.2931.2917,422,147
07 Dec. 201831.0031.5030.9031.1831.188,845,248
06 Dec. 201831.6731.6730.8631.4031.409,773,988
05 Dec. 201831.4031.9631.2831.8331.838,347,479
04 Dec. 201831.8032.1831.6231.6231.629,986,003
03 Dec. 201831.3732.0331.0431.8231.8211,583,303
30 Nov. 201830.7231.0730.6930.6930.6916,672,015
29 Nov. 201831.0931.3730.8630.9830.989,125,011
28 Nov. 201830.4630.6130.3130.6130.618,494,355
27 Nov. 201830.7030.8730.5330.8730.878,821,950
26 Nov. 201830.8530.8730.3830.4330.439,534,731
23 Nov. 201831.6831.7331.4631.5531.554,391,156
22 Nov. 201832.0032.0331.6831.7831.785,587,404
21 Nov. 201831.9632.0031.5831.6031.607,916,212
20 Nov. 201832.7232.7432.3332.6932.697,953,082
19 Nov. 201832.4032.5332.2832.4032.404,691,889
16 Nov. 201832.4032.7532.3032.3632.365,426,707
15 Nov. 201832.0132.2531.7932.0432.046,725,243
14 Nov. 201832.5132.6531.9032.1132.116,818,586
13 Nov. 201832.9633.1232.7232.8532.857,937,123
12 Nov. 201832.9533.4732.8233.4133.416,155,330
09 Nov. 201833.2033.4133.1433.4133.414,220,334
08 Nov. 201833.6033.8133.2733.3333.335,636,497
07 Nov. 201833.5233.5233.1333.3933.395,794,009
06 Nov. 201833.4833.7533.2733.5533.555,143,370
05 Nov. 201833.2533.5133.0133.1133.115,923,447
02 Nov. 201833.5333.5732.9033.5033.508,986,620
01 Nov. 201834.2034.2033.0033.1133.1135,681,163
31 Oct. 201831.9532.2131.6632.2132.217,537,893
30 Oct. 201831.4032.2231.2732.2232.225,649,624
29 Oct. 201831.6031.8031.4331.6531.654,433,312
26 Oct. 201831.4031.4630.7731.2031.2011,825,721
25 Oct. 201831.3031.3030.8030.8030.8012,931,945
24 Oct. 201832.7032.7131.8232.0732.078,904,500
23 Oct. 201833.3633.4032.6632.7932.796,269,909
22 Oct. 201832.6533.3932.6533.1633.166,025,735
19 Oct. 201832.6833.1032.4333.1033.108,825,021
18 Oct. 201833.5133.5633.0933.2033.206,767,086
17 Oct. 201834.1234.1733.4333.6633.665,356,637
16 Oct. 201833.7534.1333.7033.9033.907,614,374
15 Oct. 201833.5433.7133.0233.3433.345,553,529
12 Oct. 201833.6233.9533.6033.8433.848,453,009
11 Oct. 201833.5233.9833.4033.4033.4010,541,579
10 Oct. 201834.9434.9934.5934.7234.725,389,081
09 Oct. 201834.5234.8034.3134.6334.635,738,032
08 Oct. 201834.8435.0034.5034.5034.506,451,474
05 Oct. 201835.4035.6835.2135.5035.506,361,403
04 Oct. 201835.3935.5535.2035.4135.416,816,665
03 Oct. 201835.1035.1634.9335.0835.086,282,019
02 Oct. 201834.9535.1634.6234.7034.709,201,531
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...