BHP.AX - BHP Billiton Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 May 202035.1135.2634.6434.6434.6414,025,883
28 May 202034.9635.4934.7535.1635.166,759,175
27 May 202034.6734.8234.3634.4634.469,427,144
26 May 202034.8335.5034.5935.5035.506,197,301
25 May 202034.7834.8234.4334.7634.765,577,869
22 May 202035.1535.1534.1434.3234.328,296,898
21 May 202035.1335.1434.4434.5134.517,492,516
20 May 202034.3834.8834.2534.7234.726,257,008
19 May 202034.8035.1134.3235.0535.0512,406,853
18 May 202032.5033.2032.3733.1033.108,600,053
15 May 202031.2031.6831.1231.6731.676,772,104
14 May 202030.7631.1330.5730.6130.6111,749,452
13 May 202030.2031.1430.2031.0131.015,091,112
12 May 202031.3031.3830.5130.7230.726,856,236
11 May 202031.8031.9331.4631.5531.554,878,086
08 May 202031.4631.6331.2831.4031.406,457,067
07 May 202030.7031.0430.5831.0031.006,332,297
06 May 202030.5430.5730.1030.4130.414,317,932
05 May 202030.2530.6930.1430.6930.694,854,908
04 May 202029.5029.9829.1729.8829.887,313,890
01 May 202031.2531.3129.8429.8429.8412,209,660
30 Apr 202032.0032.4331.5532.3532.3511,017,212
29 Apr 202030.9531.1530.6131.1231.125,057,865
28 Apr 202030.3930.9230.3130.4930.496,669,047
27 Apr 202030.3830.6330.0230.5030.504,599,305
24 Apr 202030.1230.5830.0030.5430.549,304,143
23 Apr 202029.8030.0729.5929.7529.757,265,982
22 Apr 202029.2929.4428.7628.9728.9710,374,968
21 Apr 202030.2530.6329.9830.0530.058,278,880
20 Apr 202031.4031.7830.8230.8230.827,253,240
17 Apr 202031.2131.5931.0831.2831.288,682,554
16 Apr 202030.2530.9030.1030.7930.7911,483,132
15 Apr 202031.3831.6630.9231.4331.437,793,168
14 Apr 202031.5031.7731.1931.6631.669,504,615
09 Apr 202031.6831.7930.8231.5031.507,426,090
08 Apr 202031.3332.2531.0931.3231.3210,263,144
07 Apr 202031.9932.2931.0331.7031.7011,062,662
06 Apr 202030.7031.8030.5531.7931.798,976,989
03 Apr 202031.1231.3530.0030.3330.3310,409,253
02 Apr 202029.5030.0629.2629.8529.858,658,031
01 Apr 202029.9530.6329.6530.2330.2312,416,279
31 Mar 202030.3330.4828.4528.9828.9814,599,950
30 Mar 202028.4030.2028.0330.2030.2010,114,063
27 Mar 202031.0231.1929.0329.0329.0320,615,688
26 Mar 202031.4931.7230.4730.6730.6713,923,124
25 Mar 202030.7531.3029.9231.3031.3016,830,896
24 Mar 202027.5028.5727.4228.4028.4013,295,042
23 Mar 202026.0028.0525.6927.0327.0317,806,553
20 Mar 202027.6027.9427.0127.0127.0119,270,020
19 Mar 202028.0928.5526.3827.3427.3424,811,301
18 Mar 202028.3828.9226.8227.1427.1421,303,555
17 Mar 202026.0928.5426.0928.2128.2119,848,297
16 Mar 202025.7226.7825.1125.2025.2019,314,436
13 Mar 202024.9827.3424.0526.7226.7232,671,060
12 Mar 202027.8827.9026.0126.3326.3322,392,212
11 Mar 202028.8729.5528.5028.5228.5217,790,051
10 Mar 202027.0029.2526.8629.2529.2526,001,454
09 Mar 202028.9829.9327.5527.5527.5521,077,361
06 Mar 202032.6532.9032.1932.1932.197,872,600
05 Mar 202034.1234.1533.2433.4233.429,717,976
05 Mar 20200.994036 Dividend
04 Mar 202033.7533.9633.4433.6632.6710,251,517
03 Mar 202033.9834.4733.9233.9932.9911,221,076
02 Mar 202033.0933.4831.8833.3532.3716,216,489
28 Feb 202034.0134.1533.5033.6032.6118,361,546
27 Feb 202035.6035.9234.8635.1934.158,648,208
26 Feb 202035.6035.8935.4535.5534.507,731,665
25 Feb 202036.5036.6036.1536.3335.268,329,190
24 Feb 202037.9337.9737.0137.0935.996,373,151
21 Feb 202038.4038.4938.2238.2237.094,786,928
20 Feb 202038.6838.8638.4438.5237.384,978,990
19 Feb 202038.6038.6838.2738.5037.364,370,732
18 Feb 202038.4838.9638.3038.7837.636,161,636
17 Feb 202038.5038.6438.3638.4737.332,989,506
14 Feb 202038.5038.7238.3538.6537.514,302,483
13 Feb 202038.8138.9938.4338.5437.405,438,297
12 Feb 202038.5538.5538.1838.4037.275,302,573
11 Feb 202038.2638.6238.2038.5637.425,244,924
10 Feb 202038.4038.4638.0438.4037.274,777,689
07 Feb 202039.1239.1938.7338.7737.635,925,188
06 Feb 202039.2439.5439.1539.5438.375,185,349
05 Feb 202038.8038.9538.7738.8937.745,195,122
04 Feb 202038.1038.3837.9138.3137.185,715,608
03 Feb 202038.0338.5938.0138.2537.127,567,864
31 Jan 202039.4439.5439.3639.4038.248,772,557
30 Jan 202039.3439.4138.9339.0037.856,025,682
29 Jan 202039.3339.5039.1439.3438.185,515,382
28 Jan 202038.8139.1838.8039.1037.958,398,945
24 Jan 202040.6540.7340.3140.4539.266,525,690
23 Jan 202041.3341.3440.8941.0839.875,420,550
22 Jan 202040.8341.4740.7641.2139.9910,334,157
21 Jan 202040.9241.2240.8341.2039.985,047,330
20 Jan 202040.9241.3740.9241.2440.024,802,764
17 Jan 202040.2540.6340.2540.6039.404,935,442
16 Jan 202040.1340.1739.9240.1338.945,453,848
15 Jan 202040.0640.3040.0040.1838.994,300,472
14 Jan 202039.6940.0539.6840.0538.874,439,401
13 Jan 202039.5539.6439.4239.5338.362,498,701
10 Jan 202039.7939.9739.5739.9038.724,229,639
09 Jan 202039.8340.2239.7940.0338.855,272,166
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...