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
22 Feb. 2019	37.68	38.02	37.54	37.69	37.69	12,601,080
21 Feb. 2019	38.16	38.20	37.55	37.85	37.85	9,317,698
20 Feb. 2019	36.95	37.94	36.95	37.94	37.94	11,230,376
19 Feb. 2019	37.00	37.21	36.85	37.01	37.01	4,874,874
18 Feb. 2019	36.85	37.12	36.85	37.00	37.00	4,282,394
15 Feb. 2019	36.63	36.63	36.36	36.47	36.47	4,635,239
14 Feb. 2019	36.46	36.74	36.34	36.67	36.67	5,363,692
13 Feb. 2019	36.10	36.43	35.92	36.08	36.08	5,877,047
12 Feb. 2019	35.74	36.34	35.74	36.28	36.28	6,382,821
11 Feb. 2019	35.66	36.06	35.62	36.04	36.04	6,829,219
08 Feb. 2019	35.47	35.75	35.29	35.33	35.33	6,926,285
07 Feb. 2019	35.80	36.26	35.76	35.87	35.87	6,163,059
06 Feb. 2019	35.40	36.00	35.33	35.98	35.98	5,593,334
05 Feb. 2019	35.35	35.67	35.22	35.39	35.39	7,871,297
04 Feb. 2019	35.01	35.23	34.74	35.00	35.00	5,484,717
01 Feb. 2019	35.25	35.48	34.93	35.00	35.00	6,223,257
31 Jan. 2019	34.88	35.14	34.83	34.83	34.83	15,402,087
30 Jan. 2019	34.54	35.40	34.30	34.60	34.60	11,832,431
29 Jan. 2019	33.50	33.79	33.49	33.74	33.74	7,772,463
25 Jan. 2019	32.72	33.12	32.72	33.05	33.05	7,876,508
24 Jan. 2019	32.53	32.78	32.45	32.62	32.62	6,055,049
23 Jan. 2019	32.50	32.63	32.24	32.63	32.63	5,777,639
22 Jan. 2019	33.04	33.13	32.76	32.77	32.77	5,752,232
21 Jan. 2019	33.25	33.40	33.20	33.20	33.20	8,036,600
18 Jan. 2019	33.11	33.30	33.07	33.11	33.11	9,143,363
17 Jan. 2019	32.90	33.04	32.77	32.87	32.87	5,247,991
16 Jan. 2019	32.90	32.93	32.71	32.93	32.93	10,734,470
15 Jan. 2019	32.70	33.07	32.60	33.06	33.06	5,865,704
14 Jan. 2019	32.70	32.97	32.62	32.71	32.71	8,067,488
11 Jan. 2019	32.95	33.01	32.67	32.79	32.79	6,063,635
10 Jan. 2019	32.90	33.14	32.58	33.14	33.14	8,943,006
09 Jan. 2019	34.50	34.59	34.19	34.30	34.30	9,459,525
08 Jan. 2019	34.60	34.68	34.43	34.43	34.43	8,685,056
07 Jan. 2019	34.50	34.55	34.28	34.39	34.39	8,553,510
04 Jan. 2019	33.10	33.39	32.96	33.38	33.38	9,314,513
03 Jan. 2019	33.88	34.13	33.56	33.68	33.68	8,473,568
02 Jan. 2019	34.28	34.55	33.65	33.68	33.68	7,290,354
31 Dec. 2018	33.98	34.56	33.98	34.23	34.23	5,340,537
28 Dec. 2018	33.98	34.24	33.86	33.95	33.95	21,058,597
27 Dec. 2018	34.19	34.59	33.97	34.15	34.15	16,815,260
24 Dec. 2018	33.19	33.66	33.16	33.50	33.50	6,277,873
21 Dec. 2018	33.16	33.36	32.79	33.36	33.36	28,259,729
20 Dec. 2018	33.47	33.63	32.62	32.62	32.62	47,201,435
19 Dec. 2018	33.23	33.55	33.07	33.49	33.49	24,476,941
18 Dec. 2018	33.09	34.06	32.99	33.50	33.50	20,287,997
17 Dec. 2018	32.65	33.70	32.60	33.53	33.53	37,525,203
14 Dec. 2018	33.21	33.29	32.35	32.40	32.40	18,142,091
13 Dec. 2018	32.38	32.89	32.27	32.81	32.81	18,829,222
12 Dec. 2018	32.00	32.19	31.86	32.19	32.19	17,034,409
11 Dec. 2018	31.45	31.75	31.26	31.72	31.72	14,788,786
10 Dec. 2018	31.35	31.86	31.24	31.29	31.29	17,422,147
07 Dec. 2018	31.00	31.50	30.90	31.18	31.18	8,845,248
06 Dec. 2018	31.67	31.67	30.86	31.40	31.40	9,773,988
05 Dec. 2018	31.40	31.96	31.28	31.83	31.83	8,347,479
04 Dec. 2018	31.80	32.18	31.62	31.62	31.62	9,986,003
03 Dec. 2018	31.37	32.03	31.04	31.82	31.82	11,583,303
30 Nov. 2018	30.72	31.07	30.69	30.69	30.69	16,672,015
29 Nov. 2018	31.09	31.37	30.86	30.98	30.98	9,125,011
28 Nov. 2018	30.46	30.61	30.31	30.61	30.61	8,494,355
27 Nov. 2018	30.70	30.87	30.53	30.87	30.87	8,821,950
26 Nov. 2018	30.85	30.87	30.38	30.43	30.43	9,534,731
23 Nov. 2018	31.68	31.73	31.46	31.55	31.55	4,391,156
22 Nov. 2018	32.00	32.03	31.68	31.78	31.78	5,587,404
21 Nov. 2018	31.96	32.00	31.58	31.60	31.60	7,916,212
20 Nov. 2018	32.72	32.74	32.33	32.69	32.69	7,953,082
19 Nov. 2018	32.40	32.53	32.28	32.40	32.40	4,691,889
16 Nov. 2018	32.40	32.75	32.30	32.36	32.36	5,426,707
15 Nov. 2018	32.01	32.25	31.79	32.04	32.04	6,725,243
14 Nov. 2018	32.51	32.65	31.90	32.11	32.11	6,818,586
13 Nov. 2018	32.96	33.12	32.72	32.85	32.85	7,937,123
12 Nov. 2018	32.95	33.47	32.82	33.41	33.41	6,155,330
09 Nov. 2018	33.20	33.41	33.14	33.41	33.41	4,220,334
08 Nov. 2018	33.60	33.81	33.27	33.33	33.33	5,636,497
07 Nov. 2018	33.52	33.52	33.13	33.39	33.39	5,794,009
06 Nov. 2018	33.48	33.75	33.27	33.55	33.55	5,143,370
05 Nov. 2018	33.25	33.51	33.01	33.11	33.11	5,923,447
02 Nov. 2018	33.53	33.57	32.90	33.50	33.50	8,986,620
01 Nov. 2018	34.20	34.20	33.00	33.11	33.11	35,681,163
31 Oct. 2018	31.95	32.21	31.66	32.21	32.21	7,537,893
30 Oct. 2018	31.40	32.22	31.27	32.22	32.22	5,649,624
29 Oct. 2018	31.60	31.80	31.43	31.65	31.65	4,433,312
26 Oct. 2018	31.40	31.46	30.77	31.20	31.20	11,825,721
25 Oct. 2018	31.30	31.30	30.80	30.80	30.80	12,931,945
24 Oct. 2018	32.70	32.71	31.82	32.07	32.07	8,904,500
23 Oct. 2018	33.36	33.40	32.66	32.79	32.79	6,269,909
22 Oct. 2018	32.65	33.39	32.65	33.16	33.16	6,025,735
19 Oct. 2018	32.68	33.10	32.43	33.10	33.10	8,825,021
18 Oct. 2018	33.51	33.56	33.09	33.20	33.20	6,767,086
17 Oct. 2018	34.12	34.17	33.43	33.66	33.66	5,356,637
16 Oct. 2018	33.75	34.13	33.70	33.90	33.90	7,614,374
15 Oct. 2018	33.54	33.71	33.02	33.34	33.34	5,553,529
12 Oct. 2018	33.62	33.95	33.60	33.84	33.84	8,453,009
11 Oct. 2018	33.52	33.98	33.40	33.40	33.40	10,541,579
10 Oct. 2018	34.94	34.99	34.59	34.72	34.72	5,389,081
09 Oct. 2018	34.52	34.80	34.31	34.63	34.63	5,738,032
08 Oct. 2018	34.84	35.00	34.50	34.50	34.50	6,451,474
05 Oct. 2018	35.40	35.68	35.21	35.50	35.50	6,361,403
04 Oct. 2018	35.39	35.55	35.20	35.41	35.41	6,816,665
03 Oct. 2018	35.10	35.16	34.93	35.08	35.08	6,282,019
02 Oct. 2018	34.95	35.16	34.62	34.70	34.70	9,201,531
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...