BHP.AX - BHP Billiton Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201830.8530.9830.6730.6930.694,413,338
Jan 18, 201831.0431.2430.7830.7830.786,522,906
Jan 17, 201830.8030.9730.5030.7430.7410,999,981
Jan 16, 201831.9531.9931.5131.6631.667,593,619
Jan 15, 201832.0632.1631.7331.9031.906,765,910
Jan 12, 201831.4031.6331.3831.5331.537,188,962
Jan 11, 201830.9331.0730.7230.8430.845,686,784
Jan 10, 201831.2231.2930.9030.9630.967,175,217
Jan 09, 201830.9031.1530.8431.0631.067,192,664
Jan 08, 201830.5530.6630.4430.5530.553,274,512
Jan 05, 201830.6530.6930.5130.5830.585,835,685
Jan 04, 201830.4230.6030.3030.3330.335,501,131
Jan 03, 201830.2430.3530.1730.1830.186,788,783
Jan 02, 201829.5729.7529.5029.6829.683,252,955
Dec 29, 201729.6529.7629.5129.5729.574,428,226
Dec 28, 201729.4029.5429.4029.5129.513,213,488
Dec 27, 201729.1029.3629.1029.3529.353,178,934
Dec 22, 201729.0829.3629.0529.1029.1012,887,788
Dec 21, 201728.8528.8928.8028.8428.849,099,992
Dec 20, 201728.2528.5528.2328.4428.445,185,876
Dec 19, 201728.3828.5528.3828.4728.477,013,968
Dec 18, 201728.0528.2928.0328.2528.256,601,361
Dec 15, 201727.6727.8227.6527.7127.718,263,397
Dec 14, 201727.8727.9727.7027.7027.705,522,804
Dec 13, 201727.6527.8227.5827.6927.694,815,046
Dec 12, 201727.5527.7027.5327.6527.655,766,496
Dec 11, 201727.2327.4227.1727.2027.204,547,798
Dec 08, 201727.2127.3026.9327.1727.174,915,033
Dec 07, 201727.2027.3027.0827.1427.145,110,201
Dec 06, 201727.3427.3727.1627.2027.207,705,150
Dec 05, 201727.8027.8527.7527.7527.759,065,389
Dec 04, 201727.7928.1127.7528.0128.018,231,152
Dec 01, 201727.4327.6127.3727.5827.585,442,275
Nov 30, 201727.3927.5227.2627.3027.309,227,107
Nov 29, 201727.6827.7427.5727.6427.646,114,007
Nov 28, 201727.6527.6927.3427.3827.388,661,035
Nov 27, 201727.8828.1327.8727.9527.954,319,942
Nov 24, 201727.8528.0027.7927.9727.9712,273,866
Nov 23, 201727.8827.9927.8127.9627.967,435,143
Nov 22, 201727.6427.7227.5527.6027.606,176,729
Nov 21, 201727.2127.3227.1427.2327.235,593,850
Nov 20, 201727.1127.2727.0527.1227.125,608,744
Nov 17, 201727.4127.4427.0327.1227.126,413,663
Nov 16, 201727.1327.3127.0927.2727.276,334,549
Nov 15, 201727.4127.4427.2527.3527.358,971,311
Nov 14, 201727.9528.0527.8227.9527.956,646,855
Nov 13, 201728.0728.3027.9828.2828.285,828,372
Nov 10, 201728.0328.0727.8228.0728.078,408,681
Nov 09, 201728.6028.8228.5328.6328.638,899,786
Nov 08, 201728.3528.5228.2328.4928.497,121,107
Nov 07, 201728.2928.7528.1928.7528.7511,604,291
Nov 06, 201727.4127.7527.4127.6727.675,137,875
Nov 03, 201727.5627.7427.5627.6927.698,028,115
Nov 02, 201727.3727.5127.3527.3527.358,880,581
Nov 01, 201726.7826.9926.7526.9526.956,902,980
Oct 31, 201726.6426.6626.4526.5426.545,363,255
Oct 30, 201726.7226.7826.5226.6326.635,392,997
Oct 27, 201726.7326.8426.3926.5926.599,085,005
Oct 26, 201726.5126.7026.4026.6426.646,043,011
Oct 25, 201726.7826.9526.7626.8226.829,483,852
Oct 24, 201726.4526.6326.4126.5526.554,907,957
Oct 23, 201726.5126.6626.4726.4926.495,513,587
Oct 20, 201726.4826.7726.3526.6826.686,535,832
Oct 19, 201726.6426.7126.4126.5626.5611,593,422
Oct 18, 201726.9927.2526.9027.1727.176,154,895
Oct 17, 201727.1527.3927.1127.3127.317,039,484
Oct 16, 201726.9127.0026.8326.9526.956,726,098
Oct 13, 201726.2726.4426.2126.3626.364,998,883
Oct 12, 201726.2926.3426.0626.2126.217,290,485
Oct 11, 201726.7326.7626.4226.6326.6310,058,116
Oct 10, 201726.4526.5626.2726.5026.507,137,055
Oct 09, 201726.7026.9826.5226.5626.566,811,478
Oct 06, 201726.4926.6126.3826.6126.615,431,541
Oct 05, 201726.1126.3026.0626.0926.094,621,759
Oct 04, 201726.3026.3425.9926.0026.006,157,438
Oct 03, 201726.2626.3025.9726.1526.154,162,115
Oct 02, 201725.9326.2725.8726.1226.124,121,745
Sep 29, 201725.8025.9225.7625.7825.7811,050,749
Sep 28, 201725.9025.9325.5425.5825.5813,723,868
Sep 27, 201725.7525.8725.6025.8325.837,851,741
Sep 26, 201725.9526.0525.7525.7925.799,137,133
Sep 25, 201726.1326.1525.9125.9825.988,305,691
Sep 22, 201726.2126.2525.8925.9525.957,525,533
Sep 21, 201726.2426.3025.9025.9925.997,023,003
Sep 20, 201726.2826.3126.0526.1926.195,680,378
Sep 19, 201726.5326.6826.3026.3026.306,484,434
Sep 18, 201726.2026.4726.1326.2826.285,856,960
Sep 15, 201726.2426.6426.2226.2626.2610,727,275
Sep 14, 201727.0827.0826.7526.8926.897,408,622
Sep 13, 201727.4227.6227.3227.3827.387,223,132
Sep 12, 201727.1327.2827.0927.1227.125,589,837
Sep 11, 201726.8826.8926.5326.8026.807,236,997
Sep 08, 201727.5027.5227.2427.2927.295,573,253
Sep 07, 201727.5527.5827.2427.3327.3317,323,104
Sep 07, 20170.7564 Dividend
Sep 06, 201727.3827.7327.3827.7326.976,707,770
Sep 05, 201727.6127.7327.5127.6226.874,779,024
Sep 04, 201727.4427.6027.4027.4826.734,966,921
Sep 01, 201727.4027.5227.2127.4226.675,767,173
Aug 31, 201727.1627.5127.1027.3826.639,570,048
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...