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
29 May 2020	35.11	35.26	34.64	34.64	34.64	14,025,883
28 May 2020	34.96	35.49	34.75	35.16	35.16	6,759,175
27 May 2020	34.67	34.82	34.36	34.46	34.46	9,427,144
26 May 2020	34.83	35.50	34.59	35.50	35.50	6,197,301
25 May 2020	34.78	34.82	34.43	34.76	34.76	5,577,869
22 May 2020	35.15	35.15	34.14	34.32	34.32	8,296,898
21 May 2020	35.13	35.14	34.44	34.51	34.51	7,492,516
20 May 2020	34.38	34.88	34.25	34.72	34.72	6,257,008
19 May 2020	34.80	35.11	34.32	35.05	35.05	12,406,853
18 May 2020	32.50	33.20	32.37	33.10	33.10	8,600,053
15 May 2020	31.20	31.68	31.12	31.67	31.67	6,772,104
14 May 2020	30.76	31.13	30.57	30.61	30.61	11,749,452
13 May 2020	30.20	31.14	30.20	31.01	31.01	5,091,112
12 May 2020	31.30	31.38	30.51	30.72	30.72	6,856,236
11 May 2020	31.80	31.93	31.46	31.55	31.55	4,878,086
08 May 2020	31.46	31.63	31.28	31.40	31.40	6,457,067
07 May 2020	30.70	31.04	30.58	31.00	31.00	6,332,297
06 May 2020	30.54	30.57	30.10	30.41	30.41	4,317,932
05 May 2020	30.25	30.69	30.14	30.69	30.69	4,854,908
04 May 2020	29.50	29.98	29.17	29.88	29.88	7,313,890
01 May 2020	31.25	31.31	29.84	29.84	29.84	12,209,660
30 Apr 2020	32.00	32.43	31.55	32.35	32.35	11,017,212
29 Apr 2020	30.95	31.15	30.61	31.12	31.12	5,057,865
28 Apr 2020	30.39	30.92	30.31	30.49	30.49	6,669,047
27 Apr 2020	30.38	30.63	30.02	30.50	30.50	4,599,305
24 Apr 2020	30.12	30.58	30.00	30.54	30.54	9,304,143
23 Apr 2020	29.80	30.07	29.59	29.75	29.75	7,265,982
22 Apr 2020	29.29	29.44	28.76	28.97	28.97	10,374,968
21 Apr 2020	30.25	30.63	29.98	30.05	30.05	8,278,880
20 Apr 2020	31.40	31.78	30.82	30.82	30.82	7,253,240
17 Apr 2020	31.21	31.59	31.08	31.28	31.28	8,682,554
16 Apr 2020	30.25	30.90	30.10	30.79	30.79	11,483,132
15 Apr 2020	31.38	31.66	30.92	31.43	31.43	7,793,168
14 Apr 2020	31.50	31.77	31.19	31.66	31.66	9,504,615
09 Apr 2020	31.68	31.79	30.82	31.50	31.50	7,426,090
08 Apr 2020	31.33	32.25	31.09	31.32	31.32	10,263,144
07 Apr 2020	31.99	32.29	31.03	31.70	31.70	11,062,662
06 Apr 2020	30.70	31.80	30.55	31.79	31.79	8,976,989
03 Apr 2020	31.12	31.35	30.00	30.33	30.33	10,409,253
02 Apr 2020	29.50	30.06	29.26	29.85	29.85	8,658,031
01 Apr 2020	29.95	30.63	29.65	30.23	30.23	12,416,279
31 Mar 2020	30.33	30.48	28.45	28.98	28.98	14,599,950
30 Mar 2020	28.40	30.20	28.03	30.20	30.20	10,114,063
27 Mar 2020	31.02	31.19	29.03	29.03	29.03	20,615,688
26 Mar 2020	31.49	31.72	30.47	30.67	30.67	13,923,124
25 Mar 2020	30.75	31.30	29.92	31.30	31.30	16,830,896
24 Mar 2020	27.50	28.57	27.42	28.40	28.40	13,295,042
23 Mar 2020	26.00	28.05	25.69	27.03	27.03	17,806,553
20 Mar 2020	27.60	27.94	27.01	27.01	27.01	19,270,020
19 Mar 2020	28.09	28.55	26.38	27.34	27.34	24,811,301
18 Mar 2020	28.38	28.92	26.82	27.14	27.14	21,303,555
17 Mar 2020	26.09	28.54	26.09	28.21	28.21	19,848,297
16 Mar 2020	25.72	26.78	25.11	25.20	25.20	19,314,436
13 Mar 2020	24.98	27.34	24.05	26.72	26.72	32,671,060
12 Mar 2020	27.88	27.90	26.01	26.33	26.33	22,392,212
11 Mar 2020	28.87	29.55	28.50	28.52	28.52	17,790,051
10 Mar 2020	27.00	29.25	26.86	29.25	29.25	26,001,454
09 Mar 2020	28.98	29.93	27.55	27.55	27.55	21,077,361
06 Mar 2020	32.65	32.90	32.19	32.19	32.19	7,872,600
05 Mar 2020	34.12	34.15	33.24	33.42	33.42	9,717,976
05 Mar 2020	0.994036 Dividend
04 Mar 2020	33.75	33.96	33.44	33.66	32.67	10,251,517
03 Mar 2020	33.98	34.47	33.92	33.99	32.99	11,221,076
02 Mar 2020	33.09	33.48	31.88	33.35	32.37	16,216,489
28 Feb 2020	34.01	34.15	33.50	33.60	32.61	18,361,546
27 Feb 2020	35.60	35.92	34.86	35.19	34.15	8,648,208
26 Feb 2020	35.60	35.89	35.45	35.55	34.50	7,731,665
25 Feb 2020	36.50	36.60	36.15	36.33	35.26	8,329,190
24 Feb 2020	37.93	37.97	37.01	37.09	35.99	6,373,151
21 Feb 2020	38.40	38.49	38.22	38.22	37.09	4,786,928
20 Feb 2020	38.68	38.86	38.44	38.52	37.38	4,978,990
19 Feb 2020	38.60	38.68	38.27	38.50	37.36	4,370,732
18 Feb 2020	38.48	38.96	38.30	38.78	37.63	6,161,636
17 Feb 2020	38.50	38.64	38.36	38.47	37.33	2,989,506
14 Feb 2020	38.50	38.72	38.35	38.65	37.51	4,302,483
13 Feb 2020	38.81	38.99	38.43	38.54	37.40	5,438,297
12 Feb 2020	38.55	38.55	38.18	38.40	37.27	5,302,573
11 Feb 2020	38.26	38.62	38.20	38.56	37.42	5,244,924
10 Feb 2020	38.40	38.46	38.04	38.40	37.27	4,777,689
07 Feb 2020	39.12	39.19	38.73	38.77	37.63	5,925,188
06 Feb 2020	39.24	39.54	39.15	39.54	38.37	5,185,349
05 Feb 2020	38.80	38.95	38.77	38.89	37.74	5,195,122
04 Feb 2020	38.10	38.38	37.91	38.31	37.18	5,715,608
03 Feb 2020	38.03	38.59	38.01	38.25	37.12	7,567,864
31 Jan 2020	39.44	39.54	39.36	39.40	38.24	8,772,557
30 Jan 2020	39.34	39.41	38.93	39.00	37.85	6,025,682
29 Jan 2020	39.33	39.50	39.14	39.34	38.18	5,515,382
28 Jan 2020	38.81	39.18	38.80	39.10	37.95	8,398,945
24 Jan 2020	40.65	40.73	40.31	40.45	39.26	6,525,690
23 Jan 2020	41.33	41.34	40.89	41.08	39.87	5,420,550
22 Jan 2020	40.83	41.47	40.76	41.21	39.99	10,334,157
21 Jan 2020	40.92	41.22	40.83	41.20	39.98	5,047,330
20 Jan 2020	40.92	41.37	40.92	41.24	40.02	4,802,764
17 Jan 2020	40.25	40.63	40.25	40.60	39.40	4,935,442
16 Jan 2020	40.13	40.17	39.92	40.13	38.94	5,453,848
15 Jan 2020	40.06	40.30	40.00	40.18	38.99	4,300,472
14 Jan 2020	39.69	40.05	39.68	40.05	38.87	4,439,401
13 Jan 2020	39.55	39.64	39.42	39.53	38.36	2,498,701
10 Jan 2020	39.79	39.97	39.57	39.90	38.72	4,229,639
09 Jan 2020	39.83	40.22	39.79	40.03	38.85	5,272,166
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...