BHP.AX - BHP Billiton Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202038.4038.4938.2238.2238.224,786,928
20 Feb 202038.6838.8638.4438.5238.524,978,990
19 Feb 202038.6038.6838.2738.5038.504,370,732
18 Feb 202038.4838.9638.3038.7838.786,161,636
17 Feb 202038.5038.6438.3638.4738.472,989,506
14 Feb 202038.5038.7238.3538.6538.654,302,483
13 Feb 202038.8138.9938.4338.5438.545,378,297
12 Feb 202038.5538.5538.1838.4038.405,302,573
11 Feb 202038.2638.6238.2038.5638.565,244,924
10 Feb 202038.4038.4638.0438.4038.404,777,689
07 Feb 202039.1239.1938.7338.7738.775,925,188
06 Feb 202039.2439.5439.1539.5439.545,185,349
05 Feb 202038.8038.9538.7738.8938.895,195,122
04 Feb 202038.1038.3837.9138.3138.315,715,608
03 Feb 202038.0338.5938.0138.2538.257,567,864
31 Jan 202039.4439.5439.3639.4039.408,772,557
30 Jan 202039.3439.4138.9339.0039.006,022,301
29 Jan 202039.3339.5039.1439.3439.345,515,382
28 Jan 202038.8139.1838.8039.1039.108,398,945
24 Jan 202040.6540.7340.3140.4540.456,425,203
23 Jan 202041.3341.3440.8941.0841.085,292,213
22 Jan 202040.8341.4740.7641.2141.2110,334,157
21 Jan 202040.9241.2240.8341.2041.205,047,330
20 Jan 202040.9241.3740.9241.2441.244,802,764
17 Jan 202040.2540.6340.2540.6040.604,935,442
16 Jan 202040.1340.1739.9240.1340.135,453,848
15 Jan 202040.0640.3040.0040.1840.184,257,263
14 Jan 202039.6940.0539.6840.0540.054,439,401
13 Jan 202039.5539.6439.4239.5339.532,498,701
10 Jan 202039.7939.9739.5739.9039.904,229,639
09 Jan 202039.8340.2239.7940.0340.035,272,166
08 Jan 202039.4539.7539.0339.5739.575,414,009
07 Jan 202039.5039.6939.3139.5539.554,579,376
06 Jan 202039.1639.4238.7839.4039.403,990,326
03 Jan 202039.4539.5139.1339.1539.153,030,851
02 Jan 202038.7039.1338.7038.9538.952,594,778
31 Dec 201938.9539.1638.8138.9238.923,865,314
30 Dec 201939.4439.5439.2139.4239.422,393,519
27 Dec 201939.5339.7539.4539.6439.643,164,723
24 Dec 201939.2239.3639.1839.2339.231,427,166
23 Dec 201939.3239.3839.1239.2239.223,110,741
20 Dec 201939.6539.9039.5339.7239.7214,266,042
19 Dec 201939.9640.1339.7739.7939.798,869,054
18 Dec 201940.2040.2839.9340.0540.056,533,433
17 Dec 201940.0040.3940.0040.2040.204,720,836
16 Dec 201939.5040.1139.4839.9939.996,509,445
13 Dec 201939.1039.5639.0639.3539.356,519,266
12 Dec 201938.6638.7638.4138.6038.603,904,291
11 Dec 201938.4938.6338.2638.6038.605,339,276
10 Dec 201938.2038.5638.1438.4638.464,595,433
09 Dec 201937.7338.1137.7338.0538.054,380,119
06 Dec 201937.2337.4637.2337.3637.362,924,427
05 Dec 201937.3537.4637.2137.4137.414,522,039
04 Dec 201936.9637.1436.5536.8336.838,073,979
03 Dec 201937.9238.0437.6037.7737.776,267,184
02 Dec 201938.0538.5037.9238.3138.313,207,007
29 Nov 201938.6838.6938.2338.2338.236,918,093
28 Nov 201938.3838.6438.2838.5038.504,095,941
27 Nov 201938.0038.3537.9538.3538.355,604,038
26 Nov 201937.8538.0037.7237.9037.9011,872,879
25 Nov 201937.5737.9537.4937.8537.855,672,661
22 Nov 201937.0037.4236.9337.1937.194,699,558
21 Nov 201936.7037.0636.4536.7336.736,880,939
20 Nov 201937.3137.4737.0637.2437.244,118,101
19 Nov 201937.3037.5637.2137.4737.475,793,181
18 Nov 201937.3937.5137.2437.3637.362,895,486
15 Nov 201936.7237.5536.7137.2837.287,293,198
14 Nov 201936.2536.8236.1836.8136.814,319,891
13 Nov 201936.8337.0336.5936.7936.795,847,833
12 Nov 201936.8437.1036.6737.1037.104,989,088
11 Nov 201937.1537.1836.9937.1837.184,133,988
08 Nov 201937.1237.4137.1237.3037.305,702,657
07 Nov 201937.3137.3537.0637.3537.355,847,439
06 Nov 201937.5837.6137.3937.5037.507,138,070
05 Nov 201936.9837.0536.8636.9536.955,898,441
04 Nov 201936.3736.5436.2836.4836.486,183,219
01 Nov 201935.4035.7435.4035.7035.706,753,664
31 Oct 201935.8035.9935.6935.9535.954,450,505
30 Oct 201936.3536.4036.0636.2036.204,179,101
29 Oct 201936.4136.6636.4036.6236.624,944,601
28 Oct 201935.9836.3035.9436.1736.173,874,986
25 Oct 201935.7935.9135.5835.7735.775,293,400
24 Oct 201935.8035.8835.6535.7535.754,651,879
23 Oct 201935.0535.4835.0535.4035.403,919,099
22 Oct 201935.1635.4134.9735.3935.394,211,339
21 Oct 201934.8035.0334.6934.9834.982,451,155
18 Oct 201934.9434.9934.7234.7934.795,328,132
17 Oct 201935.7535.7534.8634.8634.868,004,817
16 Oct 201936.1036.2735.9036.0436.045,716,652
15 Oct 201935.9936.1135.9136.0836.083,809,696
14 Oct 201936.3636.6836.3636.5336.535,191,839
11 Oct 201935.8736.0335.7335.8235.825,226,574
10 Oct 201934.9035.1834.8335.0735.074,880,716
09 Oct 201935.1835.3835.1135.1335.134,976,358
08 Oct 201935.4235.7435.3235.6135.614,502,582
07 Oct 201935.5235.6535.2635.3835.382,766,360
04 Oct 201935.1535.1535.1535.1535.15-
03 Oct 201935.6235.7135.1535.1535.157,628,982
02 Oct 201936.5136.6436.2436.3036.305,160,929
01 Oct 201936.5937.0236.4637.0037.004,718,201
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...