Mail

BHP.AX - BHP Billiton Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Feb 2020	38.40	38.49	38.22	38.22	38.22	4,786,928
20 Feb 2020	38.68	38.86	38.44	38.52	38.52	4,978,990
19 Feb 2020	38.60	38.68	38.27	38.50	38.50	4,370,732
18 Feb 2020	38.48	38.96	38.30	38.78	38.78	6,161,636
17 Feb 2020	38.50	38.64	38.36	38.47	38.47	2,989,506
14 Feb 2020	38.50	38.72	38.35	38.65	38.65	4,302,483
13 Feb 2020	38.81	38.99	38.43	38.54	38.54	5,378,297
12 Feb 2020	38.55	38.55	38.18	38.40	38.40	5,302,573
11 Feb 2020	38.26	38.62	38.20	38.56	38.56	5,244,924
10 Feb 2020	38.40	38.46	38.04	38.40	38.40	4,777,689
07 Feb 2020	39.12	39.19	38.73	38.77	38.77	5,925,188
06 Feb 2020	39.24	39.54	39.15	39.54	39.54	5,185,349
05 Feb 2020	38.80	38.95	38.77	38.89	38.89	5,195,122
04 Feb 2020	38.10	38.38	37.91	38.31	38.31	5,715,608
03 Feb 2020	38.03	38.59	38.01	38.25	38.25	7,567,864
31 Jan 2020	39.44	39.54	39.36	39.40	39.40	8,772,557
30 Jan 2020	39.34	39.41	38.93	39.00	39.00	6,022,301
29 Jan 2020	39.33	39.50	39.14	39.34	39.34	5,515,382
28 Jan 2020	38.81	39.18	38.80	39.10	39.10	8,398,945
24 Jan 2020	40.65	40.73	40.31	40.45	40.45	6,425,203
23 Jan 2020	41.33	41.34	40.89	41.08	41.08	5,292,213
22 Jan 2020	40.83	41.47	40.76	41.21	41.21	10,334,157
21 Jan 2020	40.92	41.22	40.83	41.20	41.20	5,047,330
20 Jan 2020	40.92	41.37	40.92	41.24	41.24	4,802,764
17 Jan 2020	40.25	40.63	40.25	40.60	40.60	4,935,442
16 Jan 2020	40.13	40.17	39.92	40.13	40.13	5,453,848
15 Jan 2020	40.06	40.30	40.00	40.18	40.18	4,257,263
14 Jan 2020	39.69	40.05	39.68	40.05	40.05	4,439,401
13 Jan 2020	39.55	39.64	39.42	39.53	39.53	2,498,701
10 Jan 2020	39.79	39.97	39.57	39.90	39.90	4,229,639
09 Jan 2020	39.83	40.22	39.79	40.03	40.03	5,272,166
08 Jan 2020	39.45	39.75	39.03	39.57	39.57	5,414,009
07 Jan 2020	39.50	39.69	39.31	39.55	39.55	4,579,376
06 Jan 2020	39.16	39.42	38.78	39.40	39.40	3,990,326
03 Jan 2020	39.45	39.51	39.13	39.15	39.15	3,030,851
02 Jan 2020	38.70	39.13	38.70	38.95	38.95	2,594,778
31 Dec 2019	38.95	39.16	38.81	38.92	38.92	3,865,314
30 Dec 2019	39.44	39.54	39.21	39.42	39.42	2,393,519
27 Dec 2019	39.53	39.75	39.45	39.64	39.64	3,164,723
24 Dec 2019	39.22	39.36	39.18	39.23	39.23	1,427,166
23 Dec 2019	39.32	39.38	39.12	39.22	39.22	3,110,741
20 Dec 2019	39.65	39.90	39.53	39.72	39.72	14,266,042
19 Dec 2019	39.96	40.13	39.77	39.79	39.79	8,869,054
18 Dec 2019	40.20	40.28	39.93	40.05	40.05	6,533,433
17 Dec 2019	40.00	40.39	40.00	40.20	40.20	4,720,836
16 Dec 2019	39.50	40.11	39.48	39.99	39.99	6,509,445
13 Dec 2019	39.10	39.56	39.06	39.35	39.35	6,519,266
12 Dec 2019	38.66	38.76	38.41	38.60	38.60	3,904,291
11 Dec 2019	38.49	38.63	38.26	38.60	38.60	5,339,276
10 Dec 2019	38.20	38.56	38.14	38.46	38.46	4,595,433
09 Dec 2019	37.73	38.11	37.73	38.05	38.05	4,380,119
06 Dec 2019	37.23	37.46	37.23	37.36	37.36	2,924,427
05 Dec 2019	37.35	37.46	37.21	37.41	37.41	4,522,039
04 Dec 2019	36.96	37.14	36.55	36.83	36.83	8,073,979
03 Dec 2019	37.92	38.04	37.60	37.77	37.77	6,267,184
02 Dec 2019	38.05	38.50	37.92	38.31	38.31	3,207,007
29 Nov 2019	38.68	38.69	38.23	38.23	38.23	6,918,093
28 Nov 2019	38.38	38.64	38.28	38.50	38.50	4,095,941
27 Nov 2019	38.00	38.35	37.95	38.35	38.35	5,604,038
26 Nov 2019	37.85	38.00	37.72	37.90	37.90	11,872,879
25 Nov 2019	37.57	37.95	37.49	37.85	37.85	5,672,661
22 Nov 2019	37.00	37.42	36.93	37.19	37.19	4,699,558
21 Nov 2019	36.70	37.06	36.45	36.73	36.73	6,880,939
20 Nov 2019	37.31	37.47	37.06	37.24	37.24	4,118,101
19 Nov 2019	37.30	37.56	37.21	37.47	37.47	5,793,181
18 Nov 2019	37.39	37.51	37.24	37.36	37.36	2,895,486
15 Nov 2019	36.72	37.55	36.71	37.28	37.28	7,293,198
14 Nov 2019	36.25	36.82	36.18	36.81	36.81	4,319,891
13 Nov 2019	36.83	37.03	36.59	36.79	36.79	5,847,833
12 Nov 2019	36.84	37.10	36.67	37.10	37.10	4,989,088
11 Nov 2019	37.15	37.18	36.99	37.18	37.18	4,133,988
08 Nov 2019	37.12	37.41	37.12	37.30	37.30	5,702,657
07 Nov 2019	37.31	37.35	37.06	37.35	37.35	5,847,439
06 Nov 2019	37.58	37.61	37.39	37.50	37.50	7,138,070
05 Nov 2019	36.98	37.05	36.86	36.95	36.95	5,898,441
04 Nov 2019	36.37	36.54	36.28	36.48	36.48	6,183,219
01 Nov 2019	35.40	35.74	35.40	35.70	35.70	6,753,664
31 Oct 2019	35.80	35.99	35.69	35.95	35.95	4,450,505
30 Oct 2019	36.35	36.40	36.06	36.20	36.20	4,179,101
29 Oct 2019	36.41	36.66	36.40	36.62	36.62	4,944,601
28 Oct 2019	35.98	36.30	35.94	36.17	36.17	3,874,986
25 Oct 2019	35.79	35.91	35.58	35.77	35.77	5,293,400
24 Oct 2019	35.80	35.88	35.65	35.75	35.75	4,651,879
23 Oct 2019	35.05	35.48	35.05	35.40	35.40	3,919,099
22 Oct 2019	35.16	35.41	34.97	35.39	35.39	4,211,339
21 Oct 2019	34.80	35.03	34.69	34.98	34.98	2,451,155
18 Oct 2019	34.94	34.99	34.72	34.79	34.79	5,328,132
17 Oct 2019	35.75	35.75	34.86	34.86	34.86	8,004,817
16 Oct 2019	36.10	36.27	35.90	36.04	36.04	5,716,652
15 Oct 2019	35.99	36.11	35.91	36.08	36.08	3,809,696
14 Oct 2019	36.36	36.68	36.36	36.53	36.53	5,191,839
11 Oct 2019	35.87	36.03	35.73	35.82	35.82	5,226,574
10 Oct 2019	34.90	35.18	34.83	35.07	35.07	4,880,716
09 Oct 2019	35.18	35.38	35.11	35.13	35.13	4,976,358
08 Oct 2019	35.42	35.74	35.32	35.61	35.61	4,502,582
07 Oct 2019	35.52	35.65	35.26	35.38	35.38	2,766,360
04 Oct 2019	35.15	35.15	35.15	35.15	35.15	-
03 Oct 2019	35.62	35.71	35.15	35.15	35.15	7,628,982
02 Oct 2019	36.51	36.64	36.24	36.30	36.30	5,160,929
01 Oct 2019	36.59	37.02	36.46	37.00	37.00	4,718,201
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...