BHP Group Limited (BHP.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

42.43

+0.03

(+0.07%)

At close: 03:59PM AEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	42.64	42.65	42.22	42.40	42.40	1,993,102
02 May 2024	42.29	42.51	42.29	42.40	42.40	1,621,917
01 May 2024	42.65	42.76	42.24	42.49	42.49	-
30 Apr 2024	43.24	43.45	42.98	43.08	43.08	2,370,007
29 Apr 2024	43.14	43.19	42.88	42.92	42.92	1,067,022
26 Apr 2024	43.60	43.75	43.13	43.22	43.22	4,925,079
24 Apr 2024	45.12	45.42	44.73	45.31	45.31	740,209
23 Apr 2024	45.49	45.62	45.39	45.40	45.40	1,135,365
22 Apr 2024	45.23	45.69	45.23	45.50	45.50	985,561
19 Apr 2024	44.90	44.90	44.21	44.62	44.62	895,057
18 Apr 2024	44.93	45.41	44.91	45.00	45.00	776,148
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	45.63	45.65	44.65	44.97	44.97	730,877
15 Apr 2024	45.74	45.97	45.55	45.87	45.87	3,458,064
12 Apr 2024	45.52	45.55	45.23	45.44	45.44	507,019
11 Apr 2024	45.69	45.98	45.33	45.94	45.94	1,102,196
10 Apr 2024	45.43	45.71	45.37	45.41	45.41	2,808,569
09 Apr 2024	45.37	45.44	45.03	45.06	45.06	1,516,599
08 Apr 2024	44.16	44.31	43.63	44.16	44.16	696,605
05 Apr 2024	44.10	44.51	44.04	44.29	44.29	940,870
04 Apr 2024	44.89	44.91	44.59	44.76	44.76	825,259
03 Apr 2024	45.50	45.67	44.90	44.92	44.92	1,059,053
02 Apr 2024	44.82	45.27	44.76	45.08	45.08	1,149,658
28 Mar 2024	44.43	44.65	44.28	44.37	44.37	1,707,804
27 Mar 2024	43.16	43.70	43.15	43.57	43.57	2,576,544
26 Mar 2024	43.75	44.18	43.44	43.53	43.53	731,054
25 Mar 2024	43.90	44.32	43.81	43.95	43.95	719,197
22 Mar 2024	44.32	44.38	43.55	43.85	43.85	664,776
21 Mar 2024	44.05	44.15	43.43	44.08	44.08	981,826
20 Mar 2024	43.47	44.03	43.47	43.77	43.77	1,129,439
19 Mar 2024	43.59	43.72	42.66	43.59	43.59	929,144
18 Mar 2024	42.60	42.60	42.26	42.43	42.43	2,517,296
15 Mar 2024	42.37	42.58	42.10	42.39	42.39	4,790,998
14 Mar 2024	42.93	43.27	42.73	43.01	43.01	6,043,240
13 Mar 2024	42.25	42.36	41.93	42.00	42.00	3,323,252
12 Mar 2024	42.51	42.63	42.22	42.45	42.45	2,937,604
11 Mar 2024	43.23	43.23	42.75	42.78	42.78	872,532
08 Mar 2024	43.85	43.97	43.65	43.91	43.91	2,166,904
07 Mar 2024	43.38	44.03	43.37	43.83	43.83	2,294,386
07 Mar 2024	1.096196 Dividend
06 Mar 2024	44.27	44.61	44.03	44.44	43.34	1,745,140
05 Mar 2024	44.63	44.92	44.55	44.67	43.57	853,701
04 Mar 2024	44.53	44.77	44.16	44.26	43.17	1,146,470
01 Mar 2024	44.13	45.02	44.10	44.88	43.77	1,648,956
29 Feb 2024	43.87	44.14	43.53	43.93	42.85	1,620,284
28 Feb 2024	44.28	44.38	43.91	43.92	42.84	5,416,918
27 Feb 2024	43.74	44.23	43.43	44.05	42.96	1,131,993
26 Feb 2024	44.38	44.66	43.81	43.97	42.89	1,034,231
23 Feb 2024	44.56	44.65	44.24	44.47	43.37	708,579
22 Feb 2024	44.33	44.78	44.22	44.28	43.19	3,971,558
21 Feb 2024	44.40	44.59	43.96	44.39	43.30	1,230,550
20 Feb 2024	46.22	46.27	45.14	45.45	44.33	824,948
19 Feb 2024	46.10	46.58	46.07	46.16	45.02	594,986
16 Feb 2024	45.57	45.90	45.36	45.71	44.58	960,643
15 Feb 2024	45.37	45.75	44.74	45.10	43.99	932,540
14 Feb 2024	45.66	46.01	45.54	45.97	44.84	1,399,629
13 Feb 2024	46.26	46.49	46.16	46.28	45.14	1,468,557
12 Feb 2024	46.24	46.26	45.85	45.93	44.80	711,690
09 Feb 2024	46.24	46.45	46.21	46.29	45.15	468,265
08 Feb 2024	46.53	46.60	46.26	46.38	45.24	4,296,364
07 Feb 2024	46.22	46.76	46.21	46.44	45.29	1,460,289
06 Feb 2024	45.94	46.09	45.70	45.89	44.76	2,227,604
05 Feb 2024	46.85	46.88	46.42	46.47	45.32	718,254
02 Feb 2024	47.34	47.80	47.29	47.52	46.35	790,547
01 Feb 2024	47.02	47.15	46.74	47.01	45.85	2,851,303
31 Jan 2024	46.74	47.33	46.61	47.18	46.02	1,611,783
30 Jan 2024	46.92	47.30	46.88	47.01	45.85	562,661
29 Jan 2024	46.72	47.08	46.62	46.88	45.72	849,771
25 Jan 2024	47.42	47.74	47.18	47.56	46.39	1,027,079
24 Jan 2024	46.88	47.33	46.74	46.95	45.79	2,467,308
23 Jan 2024	45.82	46.46	45.80	46.30	45.16	5,189,271
22 Jan 2024	45.76	45.94	45.61	45.84	44.71	1,775,154
19 Jan 2024	46.03	46.30	45.66	45.75	44.62	2,963,686
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	46.67	46.96	46.34	46.48	45.33	727,237
16 Jan 2024	46.84	46.93	46.38	46.45	45.30	828,765
15 Jan 2024	47.40	47.52	47.13	47.15	45.99	603,471
12 Jan 2024	47.49	48.07	47.40	47.68	46.50	743,524
11 Jan 2024	47.75	48.01	47.54	47.90	46.72	2,670,817
10 Jan 2024	48.28	48.45	47.85	47.90	46.72	509,955
09 Jan 2024	49.00	49.28	48.90	48.94	47.73	496,928
08 Jan 2024	49.13	49.25	48.52	48.66	47.46	1,391,915
05 Jan 2024	49.39	49.58	49.02	49.03	47.82	564,840
04 Jan 2024	49.84	50.10	49.62	49.66	48.44	430,961
03 Jan 2024	50.16	50.24	49.73	49.80	48.57	396,873
02 Jan 2024	50.12	50.60	50.12	50.53	49.28	338,477
29 Dec 2023	50.28	50.51	50.22	50.33	49.09	469,457
28 Dec 2023	50.24	50.84	50.23	50.70	49.45	1,043,818
27 Dec 2023	49.92	50.60	49.92	50.35	49.11	593,514
22 Dec 2023	49.90	50.00	49.71	49.82	48.59	775,601
21 Dec 2023	49.27	49.87	49.07	49.83	48.60	1,319,945
20 Dec 2023	49.67	49.95	49.51	49.81	48.58	2,806,979
19 Dec 2023	49.28	49.67	49.21	49.66	48.44	2,779,198
18 Dec 2023	49.27	49.46	49.08	49.27	48.05	670,957
15 Dec 2023	48.74	49.74	48.66	49.41	48.19	4,454,311
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	47.56	47.99	47.53	47.83	46.65	622,794
12 Dec 2023	47.32	47.69	47.28	47.49	46.32	3,610,887
11 Dec 2023	47.68	47.82	47.42	47.47	46.30	1,402,772
08 Dec 2023	47.53	47.80	47.42	47.75	46.57	598,062
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,768.64+5,614.73(+6.23%)

BHP Group Limited (BHP.XA)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,768.64
+5,614.73(+6.23%)