Advertisement
U.S. markets open in 8 hours

BHP Group Limited (BHP.AX)

ASX - ASX Delayed Price. Currency in AUD
43.69+1.28 (+3.02%)
At close: 03:59PM AEDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 202442.6843.7242.5843.6943.695,913,235
Mar 17, 202442.6142.6242.2542.4142.415,407,458
Mar 14, 202442.3842.5942.1042.4142.4117,557,119
Mar 13, 202442.9843.2742.7243.0643.0614,009,930
Mar 12, 202442.2042.3641.9341.9541.9510,154,069
Mar 11, 202442.5342.6342.2242.5242.529,528,115
Mar 10, 202443.2043.2542.7542.8242.827,272,488
Mar 07, 202443.8343.9743.6543.9543.957,982,291
Mar 06, 202443.4144.0343.3743.8643.868,131,527
Mar 06, 20241.096196 Dividend
Mar 05, 202444.2744.6144.0244.3543.257,935,118
Mar 04, 202444.6544.9344.5544.6343.539,134,973
Mar 03, 202444.5344.7744.1544.2343.146,709,517
Feb 29, 202444.0745.0244.0744.9243.818,051,335
Feb 28, 202443.8044.1643.5343.9342.8416,021,179
Feb 27, 202444.3744.4043.9143.9542.865,930,446
Feb 26, 202443.7544.2343.4044.0442.957,470,065
Feb 25, 202444.3144.6643.8143.9742.887,595,615
Feb 22, 202444.5544.6644.2444.5543.455,374,263
Feb 21, 202444.2544.7844.2344.3043.217,744,811
Feb 20, 202444.4544.5943.9744.4743.3714,353,992
Feb 19, 202446.2646.3045.1345.5444.417,306,866
Feb 18, 202446.0946.5846.0446.0444.904,373,838
Feb 15, 202445.7045.9045.3645.6144.488,413,493
Feb 14, 202445.2545.7444.7445.1744.0512,127,927
Feb 13, 202445.6546.0245.5445.9544.815,818,159
Feb 12, 202446.2646.4946.1546.3245.184,950,074
Feb 11, 202446.2546.2545.8546.0744.934,421,821
Feb 08, 202446.2546.4546.2046.3045.166,368,668
Feb 07, 202446.5446.6046.2746.4245.275,076,540
Feb 06, 202446.2046.7646.2046.4445.295,564,396
Feb 05, 202446.0046.1045.7045.9644.827,502,383
Feb 04, 202446.8446.8846.4246.4545.306,673,782
Feb 01, 202447.5047.8147.2947.6146.439,086,720
Jan 31, 202447.2747.2746.7347.1145.956,450,184
Jan 30, 202446.7047.3346.6147.2746.1012,102,405
Jan 29, 202446.9147.3146.8847.0545.895,490,281
Jan 28, 202446.7047.0746.6246.8745.718,218,432
Jan 24, 202447.4247.7447.1547.5446.367,247,040
Jan 23, 202446.9247.3346.7446.8645.705,937,775
Jan 22, 202445.8046.4645.7946.3045.167,696,813
Jan 21, 202445.7445.9445.6145.8544.728,164,654
Jan 18, 202446.0146.3045.6645.7344.6011,160,323
Jan 17, 202445.7546.1845.5545.7344.609,313,074
Jan 16, 202446.7046.9646.3446.5745.428,368,750
Jan 15, 202446.7646.9446.3846.5045.357,822,665
Jan 14, 202447.4447.5247.1347.2746.101,675,216
Jan 11, 202447.3848.0747.3847.7146.534,178,671
Jan 10, 202447.7548.0247.5447.8146.635,581,501
Jan 09, 202448.2948.4547.8547.8646.686,927,192
Jan 08, 202448.9749.2848.9048.9747.763,967,771
Jan 07, 202449.1249.2448.5248.6647.463,513,478
Jan 04, 202449.4049.5849.0249.0747.863,992,737
Jan 03, 202450.1450.1449.5849.5848.354,458,375
Jan 02, 202450.2050.2449.7249.7748.544,483,073
Jan 01, 202450.1350.6050.1050.5449.293,375,905
Dec 28, 202350.2650.5150.2250.4149.164,818,598
Dec 27, 202350.2650.8450.2150.7249.475,086,835
Dec 26, 202350.0050.6049.9050.2649.025,435,683
Dec 21, 202349.9250.0049.7149.7348.5010,576,800
Dec 20, 202349.3949.8749.0749.7448.518,985,068
Dec 19, 202349.7549.9549.5049.8048.576,713,871
Dec 18, 202349.3049.6849.2149.6248.395,335,300
Dec 17, 202349.2549.4649.0749.3448.124,472,151
Dec 14, 202348.7649.7548.6649.4148.1924,818,255
Dec 13, 202348.2948.6048.1448.2547.0610,044,475
Dec 12, 202347.5947.9947.5147.8746.696,416,952
Dec 11, 202347.3247.7047.2847.5646.385,419,360
Dec 10, 202347.6247.8347.4247.5446.364,567,761
Dec 07, 202347.5447.8047.4147.7446.564,648,832
Dec 06, 202346.9047.4246.7347.4246.255,849,168
Dec 05, 202346.6047.4046.4447.2346.069,483,742
Dec 04, 202346.4346.5746.1546.5245.376,534,992
Dec 03, 202347.2047.6046.9747.1445.977,169,376
Nov 30, 202345.9546.4445.9546.3445.194,027,499
Nov 29, 202346.0046.4245.9546.3045.1616,341,608
Nov 28, 202346.2746.5246.0546.1945.055,425,849
Nov 27, 202346.2746.7946.1846.4345.285,188,165
Nov 26, 202347.1447.1746.4346.5245.375,097,099
Nov 23, 202347.1547.4247.0347.2146.043,029,644
Nov 22, 202347.5247.5646.5947.1545.984,978,743
Nov 21, 202347.7247.9347.7047.8446.664,959,138
Nov 20, 202346.8047.6746.7547.4046.239,578,236
Nov 19, 202346.6046.7446.2846.7445.585,115,952
Nov 16, 202346.5546.7846.5246.6145.467,512,340
Nov 15, 202346.7146.8546.3546.5645.418,478,184
Nov 14, 202346.8847.0946.7346.8445.689,346,736
Nov 13, 202345.8446.1245.6746.0244.886,164,940
Nov 12, 202345.6845.8045.3245.4044.284,585,409
Nov 09, 202345.2945.4045.1645.2744.154,799,475
Nov 08, 202344.8745.1344.7544.9543.847,626,532
Nov 07, 202344.8344.8544.0644.7043.6011,422,915
Nov 06, 202345.4445.6445.1345.5644.434,608,816
Nov 05, 202345.3245.4444.9645.4444.329,127,994
Nov 02, 202345.8045.8845.4345.5044.386,766,318
Nov 01, 202345.6945.7945.1645.3844.268,806,462
Oct 31, 202344.7045.2644.6845.1944.076,281,691
Oct 30, 202345.4045.4544.2744.5043.4011,329,509
Oct 29, 202345.5045.5544.9445.1144.007,990,129
Oct 26, 202344.9345.1944.7645.0643.955,631,295
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...