BHP.AX - BHP Billiton Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Aug. 201935.0735.5735.0035.4235.426,503,311
22 Aug. 201935.3535.5035.1235.2035.207,099,757
21 Aug. 201935.8135.9935.2535.2535.258,615,027
20 Aug. 201935.8936.3035.6436.3036.307,304,446
19 Aug. 201936.4036.4836.1036.2536.255,204,344
16 Aug. 201936.5236.6036.1036.1736.177,461,072
15 Aug. 201936.5536.7136.1936.3936.398,954,423
14 Aug. 201937.3937.5537.0637.4237.426,863,208
13 Aug. 201936.8737.3136.8237.0137.016,612,529
12 Aug. 201936.9437.0336.7337.0137.017,237,438
09 Aug. 201937.5737.7237.1637.2937.296,156,851
08 Aug. 201936.7537.3436.5937.3037.306,717,955
07 Aug. 201936.9037.0736.5336.7536.756,132,442
06 Aug. 201936.3537.5636.2237.1037.1010,144,282
05 Aug. 201938.3738.4637.4237.5737.576,159,804
02 Aug. 201939.0039.1238.7838.7838.789,094,737
01 Aug. 201940.1340.4440.0540.2640.264,906,825
31 Jul. 201940.7741.1040.6940.7640.765,779,334
30 Jul. 201940.9741.1640.8040.8340.836,556,703
29 Jul. 201940.7140.8940.4040.6040.604,780,428
26 Jul. 201940.5340.9540.4740.8540.858,413,348
25 Jul. 201940.5040.5940.2840.5940.599,448,846
24 Jul. 201941.7541.9841.1541.3341.336,092,069
23 Jul. 201941.3341.6641.2241.5841.583,646,128
22 Jul. 201941.2441.5741.1841.3441.343,032,822
19 Jul. 201940.9041.1940.8041.0641.063,169,387
18 Jul. 201941.3541.4440.8841.1241.124,540,575
17 Jul. 201941.0841.8041.0641.7441.745,305,176
16 Jul. 201941.2541.4341.0441.1641.163,598,870
15 Jul. 201940.7541.2940.6741.0041.003,085,782
12 Jul. 201941.0541.1940.7140.9740.974,073,660
11 Jul. 201941.0341.2740.9641.2341.234,634,538
10 Jul. 201941.0741.1640.7940.9640.963,186,803
09 Jul. 201941.2041.2840.7541.0341.034,280,152
08 Jul. 201940.4840.9240.3840.5640.565,380,465
05 Jul. 201941.6041.7041.2841.2941.295,126,675
04 Jul. 201942.2042.2141.7241.8541.853,414,605
03 Jul. 201942.1642.3342.0642.0842.084,243,087
02 Jul. 201941.9242.1341.8742.0442.044,772,069
01 Jul. 201941.5141.8241.4041.6841.684,926,203
28 Jun. 201941.5941.7240.9441.1641.1616,098,338
27 Jun. 201941.4142.0041.2841.9541.955,249,476
26 Jun. 201940.9641.3440.9341.1641.165,301,397
25 Jun. 201941.0641.4941.0341.2441.244,049,776
24 Jun. 201940.7641.2140.7541.2041.204,156,937
21 Jun. 201941.1041.3840.7941.0341.038,894,080
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...