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
20 Jun. 2019	40.47	40.85	40.27	40.85	40.85	8,689,969
19 Jun. 2019	41.10	41.19	40.81	40.98	40.98	6,687,550
18 Jun. 2019	40.18	40.35	40.02	40.16	40.16	8,931,461
17 Jun. 2019	39.90	40.31	39.55	40.16	40.16	5,213,068
14 Jun. 2019	39.99	40.43	39.95	40.30	40.30	6,629,108
13 Jun. 2019	39.70	39.70	39.35	39.56	39.56	3,804,324
12 Jun. 2019	39.37	39.84	39.37	39.75	39.75	6,804,098
11 Jun. 2019	38.11	38.75	38.11	38.70	38.70	6,929,222
07 Jun. 2019	-	-	-	-	-	-
06 Jun. 2019	37.55	37.69	37.03	37.05	37.05	5,056,181
05 Jun. 2019	37.72	37.85	37.44	37.54	37.54	4,873,525
04 Jun. 2019	37.57	37.69	37.30	37.31	37.31	6,049,177
03 Jun. 2019	37.23	37.38	36.63	36.81	36.81	5,900,810
31 May 2019	37.56	37.83	37.39	37.76	37.76	11,386,140
30 May 2019	38.14	38.21	37.65	37.70	37.70	9,108,588
29 May 2019	38.44	38.56	38.15	38.36	38.36	4,337,018
28 May 2019	38.20	38.74	38.08	38.60	38.60	9,903,315
27 May 2019	37.90	38.11	37.83	37.94	37.94	3,343,682
24 May 2019	37.10	37.51	37.00	37.45	37.45	5,998,151
23 May 2019	37.45	37.71	37.27	37.32	37.32	4,686,558
22 May 2019	37.98	38.07	37.62	38.07	38.07	3,955,726
21 May 2019	38.08	38.14	37.72	37.94	37.94	4,904,758
20 May 2019	38.37	38.41	38.01	38.21	38.21	5,171,632
17 May 2019	38.09	38.46	38.03	38.46	38.46	7,937,060
16 May 2019	37.18	37.54	36.89	37.54	37.54	5,886,221
15 May 2019	36.96	37.24	36.76	37.20	37.20	4,846,146
14 May 2019	36.15	36.60	36.15	36.52	36.52	6,050,736
13 May 2019	36.63	36.93	36.47	36.93	36.93	3,982,587
10 May 2019	36.96	37.09	36.36	36.80	36.80	5,764,335
09 May 2019	37.05	37.08	36.72	36.98	36.98	3,754,334
08 May 2019	37.17	37.21	36.77	37.18	37.18	4,433,543
07 May 2019	37.16	37.50	37.16	37.30	37.30	7,348,491
06 May 2019	36.67	36.86	36.47	36.80	36.80	5,000,877
03 May 2019	36.88	37.01	36.78	36.94	36.94	3,970,682
02 May 2019	36.98	37.04	36.80	37.02	37.02	5,192,217
01 May 2019	37.50	37.70	37.41	37.48	37.48	3,432,207
30 Apr. 2019	37.62	37.74	37.16	37.40	37.40	5,652,848
29 Apr. 2019	37.78	37.93	37.68	37.82	37.82	3,466,207
26 Apr. 2019	37.97	38.09	37.47	37.60	37.60	8,691,069
24 Apr. 2019	38.41	38.46	37.93	38.20	38.20	10,534,884
23 Apr. 2019	38.48	38.55	38.16	38.33	38.33	6,187,934
18 Apr. 2019	38.60	38.60	38.09	38.23	38.23	5,792,288
17 Apr. 2019	38.70	38.76	38.26	38.30	38.30	9,182,637
16 Apr. 2019	39.10	39.48	39.00	39.37	39.37	5,129,837
15 Apr. 2019	39.63	39.76	39.37	39.54	39.54	3,712,920
12 Apr. 2019	39.76	39.82	39.54	39.58	39.58	4,893,769
11 Apr. 2019	39.65	39.87	39.48	39.64	39.64	4,010,840
10 Apr. 2019	39.58	39.89	39.55	39.89	39.89	3,997,176
09 Apr. 2019	39.93	40.13	39.89	40.03	40.03	4,878,029
08 Apr. 2019	39.50	39.89	39.48	39.89	39.89	4,504,068
05 Apr. 2019	39.25	39.47	39.17	39.22	39.22	4,617,150
04 Apr. 2019	39.67	39.69	39.35	39.42	39.42	4,421,456
03 Apr. 2019	39.49	39.91	39.42	39.91	39.91	6,459,764
02 Apr. 2019	39.23	39.40	38.84	39.03	39.03	5,301,606
01 Apr. 2019	38.65	39.17	38.64	39.05	39.05	6,111,697
29 Mar. 2019	38.25	38.77	38.24	38.49	38.49	12,869,447
28 Mar. 2019	38.00	38.24	37.89	38.24	38.24	8,912,418
27 Mar. 2019	37.75	37.90	37.47	37.90	37.90	6,333,932
26 Mar. 2019	37.13	37.63	37.10	37.55	37.55	6,562,145
25 Mar. 2019	37.01	37.13	36.83	37.13	37.13	8,787,987
22 Mar. 2019	37.55	37.79	37.47	37.61	37.61	3,387,039
21 Mar. 2019	37.40	37.70	37.33	37.68	37.68	8,606,089
20 Mar. 2019	37.44	37.44	36.96	37.20	37.20	7,199,870
19 Mar. 2019	37.40	37.71	37.36	37.59	37.59	6,351,210
18 Mar. 2019	36.65	37.03	36.60	36.98	36.98	4,170,110
15 Mar. 2019	37.16	37.16	36.48	36.48	36.48	23,906,054
14 Mar. 2019	37.22	37.39	37.04	37.16	37.16	5,946,678
13 Mar. 2019	36.80	36.89	36.59	36.87	36.87	5,914,558
12 Mar. 2019	37.00	37.24	36.91	36.91	36.91	5,907,818
11 Mar. 2019	36.80	36.81	36.45	36.52	36.52	4,846,255
08 Mar. 2019	37.14	37.16	36.83	36.88	36.88	5,654,823
07 Mar. 2019	37.05	37.43	36.97	37.37	37.37	12,667,117
07 Mar. 2019	0.780806 Dividend
06 Mar. 2019	37.44	37.69	37.36	37.62	36.84	6,878,468
05 Mar. 2019	37.39	37.45	37.12	37.30	36.53	5,495,606
04 Mar. 2019	37.20	37.67	37.18	37.62	36.84	4,947,278
01 Mar. 2019	37.00	37.26	36.83	37.18	36.41	7,229,276
28 Feb. 2019	37.92	37.97	37.21	37.23	36.46	10,667,215
27 Feb. 2019	37.82	37.95	37.57	37.68	36.90	4,617,433
26 Feb. 2019	37.75	37.75	37.35	37.55	36.77	5,261,658
25 Feb. 2019	38.00	38.18	37.78	38.03	37.24	7,966,388
22 Feb. 2019	37.68	38.02	37.54	37.69	36.91	12,665,624
21 Feb. 2019	38.16	38.20	37.55	37.85	37.06	9,317,698
20 Feb. 2019	36.95	37.94	36.95	37.94	37.15	11,230,376
19 Feb. 2019	37.00	37.21	36.85	37.01	36.24	4,874,874
18 Feb. 2019	36.85	37.12	36.85	37.00	36.23	4,282,394
15 Feb. 2019	36.63	36.63	36.36	36.47	35.71	4,635,239
14 Feb. 2019	36.46	36.74	36.34	36.67	35.91	5,363,692
13 Feb. 2019	36.10	36.43	35.92	36.08	35.33	5,877,047
12 Feb. 2019	35.74	36.34	35.74	36.28	35.53	6,382,821
11 Feb. 2019	35.66	36.06	35.62	36.04	35.29	6,829,219
08 Feb. 2019	35.47	35.75	35.29	35.33	34.60	6,926,285
07 Feb. 2019	35.80	36.26	35.76	35.87	35.13	6,163,059
06 Feb. 2019	35.40	36.00	35.33	35.98	35.23	5,593,334
05 Feb. 2019	35.35	35.67	35.22	35.39	34.66	7,871,297
04 Feb. 2019	35.01	35.23	34.74	35.00	34.27	5,484,717
01 Feb. 2019	35.25	35.48	34.93	35.00	34.27	6,223,257
31 Jan. 2019	34.88	35.14	34.83	34.83	34.11	15,402,087
30 Jan. 2019	34.54	35.40	34.30	34.60	33.88	11,832,431
29 Jan. 2019	33.50	33.79	33.49	33.74	33.04	7,772,463
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...