BHP.AX - BHP Billiton Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jun. 201940.4740.8540.2740.8540.858,689,969
19 Jun. 201941.1041.1940.8140.9840.986,687,550
18 Jun. 201940.1840.3540.0240.1640.168,931,461
17 Jun. 201939.9040.3139.5540.1640.165,213,068
14 Jun. 201939.9940.4339.9540.3040.306,629,108
13 Jun. 201939.7039.7039.3539.5639.563,804,324
12 Jun. 201939.3739.8439.3739.7539.756,804,098
11 Jun. 201938.1138.7538.1138.7038.706,929,222
07 Jun. 2019------
06 Jun. 201937.5537.6937.0337.0537.055,056,181
05 Jun. 201937.7237.8537.4437.5437.544,873,525
04 Jun. 201937.5737.6937.3037.3137.316,049,177
03 Jun. 201937.2337.3836.6336.8136.815,900,810
31 May 201937.5637.8337.3937.7637.7611,386,140
30 May 201938.1438.2137.6537.7037.709,108,588
29 May 201938.4438.5638.1538.3638.364,337,018
28 May 201938.2038.7438.0838.6038.609,903,315
27 May 201937.9038.1137.8337.9437.943,343,682
24 May 201937.1037.5137.0037.4537.455,998,151
23 May 201937.4537.7137.2737.3237.324,686,558
22 May 201937.9838.0737.6238.0738.073,955,726
21 May 201938.0838.1437.7237.9437.944,904,758
20 May 201938.3738.4138.0138.2138.215,171,632
17 May 201938.0938.4638.0338.4638.467,937,060
16 May 201937.1837.5436.8937.5437.545,886,221
15 May 201936.9637.2436.7637.2037.204,846,146
14 May 201936.1536.6036.1536.5236.526,050,736
13 May 201936.6336.9336.4736.9336.933,982,587
10 May 201936.9637.0936.3636.8036.805,764,335
09 May 201937.0537.0836.7236.9836.983,754,334
08 May 201937.1737.2136.7737.1837.184,433,543
07 May 201937.1637.5037.1637.3037.307,348,491
06 May 201936.6736.8636.4736.8036.805,000,877
03 May 201936.8837.0136.7836.9436.943,970,682
02 May 201936.9837.0436.8037.0237.025,192,217
01 May 201937.5037.7037.4137.4837.483,432,207
30 Apr. 201937.6237.7437.1637.4037.405,652,848
29 Apr. 201937.7837.9337.6837.8237.823,466,207
26 Apr. 201937.9738.0937.4737.6037.608,691,069
24 Apr. 201938.4138.4637.9338.2038.2010,534,884
23 Apr. 201938.4838.5538.1638.3338.336,187,934
18 Apr. 201938.6038.6038.0938.2338.235,792,288
17 Apr. 201938.7038.7638.2638.3038.309,182,637
16 Apr. 201939.1039.4839.0039.3739.375,129,837
15 Apr. 201939.6339.7639.3739.5439.543,712,920
12 Apr. 201939.7639.8239.5439.5839.584,893,769
11 Apr. 201939.6539.8739.4839.6439.644,010,840
10 Apr. 201939.5839.8939.5539.8939.893,997,176
09 Apr. 201939.9340.1339.8940.0340.034,878,029
08 Apr. 201939.5039.8939.4839.8939.894,504,068
05 Apr. 201939.2539.4739.1739.2239.224,617,150
04 Apr. 201939.6739.6939.3539.4239.424,421,456
03 Apr. 201939.4939.9139.4239.9139.916,459,764
02 Apr. 201939.2339.4038.8439.0339.035,301,606
01 Apr. 201938.6539.1738.6439.0539.056,111,697
29 Mar. 201938.2538.7738.2438.4938.4912,869,447
28 Mar. 201938.0038.2437.8938.2438.248,912,418
27 Mar. 201937.7537.9037.4737.9037.906,333,932
26 Mar. 201937.1337.6337.1037.5537.556,562,145
25 Mar. 201937.0137.1336.8337.1337.138,787,987
22 Mar. 201937.5537.7937.4737.6137.613,387,039
21 Mar. 201937.4037.7037.3337.6837.688,606,089
20 Mar. 201937.4437.4436.9637.2037.207,199,870
19 Mar. 201937.4037.7137.3637.5937.596,351,210
18 Mar. 201936.6537.0336.6036.9836.984,170,110
15 Mar. 201937.1637.1636.4836.4836.4823,906,054
14 Mar. 201937.2237.3937.0437.1637.165,946,678
13 Mar. 201936.8036.8936.5936.8736.875,914,558
12 Mar. 201937.0037.2436.9136.9136.915,907,818
11 Mar. 201936.8036.8136.4536.5236.524,846,255
08 Mar. 201937.1437.1636.8336.8836.885,654,823
07 Mar. 201937.0537.4336.9737.3737.3712,667,117
07 Mar. 20190.780806 Dividend
06 Mar. 201937.4437.6937.3637.6236.846,878,468
05 Mar. 201937.3937.4537.1237.3036.535,495,606
04 Mar. 201937.2037.6737.1837.6236.844,947,278
01 Mar. 201937.0037.2636.8337.1836.417,229,276
28 Feb. 201937.9237.9737.2137.2336.4610,667,215
27 Feb. 201937.8237.9537.5737.6836.904,617,433
26 Feb. 201937.7537.7537.3537.5536.775,261,658
25 Feb. 201938.0038.1837.7838.0337.247,966,388
22 Feb. 201937.6838.0237.5437.6936.9112,665,624
21 Feb. 201938.1638.2037.5537.8537.069,317,698
20 Feb. 201936.9537.9436.9537.9437.1511,230,376
19 Feb. 201937.0037.2136.8537.0136.244,874,874
18 Feb. 201936.8537.1236.8537.0036.234,282,394
15 Feb. 201936.6336.6336.3636.4735.714,635,239
14 Feb. 201936.4636.7436.3436.6735.915,363,692
13 Feb. 201936.1036.4335.9236.0835.335,877,047
12 Feb. 201935.7436.3435.7436.2835.536,382,821
11 Feb. 201935.6636.0635.6236.0435.296,829,219
08 Feb. 201935.4735.7535.2935.3334.606,926,285
07 Feb. 201935.8036.2635.7635.8735.136,163,059
06 Feb. 201935.4036.0035.3335.9835.235,593,334
05 Feb. 201935.3535.6735.2235.3934.667,871,297
04 Feb. 201935.0135.2334.7435.0034.275,484,717
01 Feb. 201935.2535.4834.9335.0034.276,223,257
31 Jan. 201934.8835.1434.8334.8334.1115,402,087
30 Jan. 201934.5435.4034.3034.6033.8811,832,431
29 Jan. 201933.5033.7933.4933.7433.047,772,463
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...