BHP.AX - BHP Group

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201936.4036.4836.1036.2536.255,204,344
Aug 16, 201936.5236.6036.1036.1736.177,461,072
Aug 15, 201936.5536.7136.1936.3936.398,954,423
Aug 14, 201937.3937.5537.0637.4237.426,863,208
Aug 13, 201936.8737.3136.8237.0137.016,612,529
Aug 12, 201936.9437.0336.7337.0137.017,237,438
Aug 09, 201937.5737.7237.1637.2937.296,156,851
Aug 08, 201936.7537.3436.5937.3037.306,717,955
Aug 07, 201936.9037.0736.5336.7536.756,132,442
Aug 06, 201936.3537.5636.2237.1037.1010,144,282
Aug 05, 201938.3738.4637.4237.5737.576,159,804
Aug 02, 201939.0039.1238.7838.7838.789,094,737
Aug 01, 201940.1340.4440.0540.2640.264,906,825
Jul 31, 201940.7741.1040.6940.7640.765,779,334
Jul 30, 201940.9741.1640.8040.8340.836,556,703
Jul 29, 201940.7140.8940.4040.6040.604,780,428
Jul 26, 201940.5340.9540.4740.8540.858,413,348
Jul 25, 201940.5040.5940.2840.5940.599,448,846
Jul 24, 201941.7541.9841.1541.3341.336,092,069
Jul 23, 201941.3341.6641.2241.5841.583,646,128
Jul 22, 201941.2441.5741.1841.3441.343,032,822
Jul 19, 201940.9041.1940.8041.0641.063,169,387
Jul 18, 201941.3541.4440.8841.1241.124,540,575
Jul 17, 201941.0841.8041.0641.7441.745,305,176
Jul 16, 201941.2541.4341.0441.1641.163,598,870
Jul 15, 201940.7541.2940.6741.0041.003,085,782
Jul 12, 201941.0541.1940.7140.9740.974,073,660
Jul 11, 201941.0341.2740.9641.2341.234,634,538
Jul 10, 201941.0741.1640.7940.9640.963,186,803
Jul 09, 201941.2041.2840.7541.0341.034,280,152
Jul 08, 201940.4840.9240.3840.5640.565,380,465
Jul 05, 201941.6041.7041.2841.2941.295,126,675
Jul 04, 201942.2042.2141.7241.8541.853,414,605
Jul 03, 201942.1642.3342.0642.0842.084,243,087
Jul 02, 201941.9242.1341.8742.0442.044,772,069
Jul 01, 201941.5141.8241.4041.6841.684,926,203
Jun 28, 201941.5941.7240.9441.1641.1616,098,338
Jun 27, 201941.4142.0041.2841.9541.955,249,476
Jun 26, 201940.9641.3440.9341.1641.165,301,397
Jun 25, 201941.0641.4941.0341.2441.244,049,776
Jun 24, 201940.7641.2140.7541.2041.204,156,937
Jun 21, 201941.1041.3840.7941.0341.038,894,080
Jun 20, 201940.4740.8540.2740.8540.858,689,969
Jun 19, 201941.1041.1940.8140.9840.986,687,550
Jun 18, 201940.1840.3540.0240.1640.168,931,461
Jun 17, 201939.9040.3139.5540.1640.165,213,068
Jun 14, 201939.9940.4339.9540.3040.306,629,108
Jun 13, 201939.7039.7039.3539.5639.563,804,324
Jun 12, 201939.3739.8439.3739.7539.756,804,098
Jun 11, 201938.1138.7538.1138.7038.706,929,222
Jun 07, 2019------
Jun 06, 201937.5537.6937.0337.0537.055,056,181
Jun 05, 201937.7237.8537.4437.5437.544,873,525
Jun 04, 201937.5737.6937.3037.3137.316,049,177
Jun 03, 201937.2337.3836.6336.8136.815,900,810
May 31, 201937.5637.8337.3937.7637.7611,386,140
May 30, 201938.1438.2137.6537.7037.709,108,588
May 29, 201938.4438.5638.1538.3638.364,337,018
May 28, 201938.2038.7438.0838.6038.609,903,315
May 27, 201937.9038.1137.8337.9437.943,343,682
May 24, 201937.1037.5137.0037.4537.455,998,151
May 23, 201937.4537.7137.2737.3237.324,686,558
May 22, 201937.9838.0737.6238.0738.073,955,726
May 21, 201938.0838.1437.7237.9437.944,904,758
May 20, 201938.3738.4138.0138.2138.215,171,632
May 17, 201938.0938.4638.0338.4638.467,937,060
May 16, 201937.1837.5436.8937.5437.545,886,221
May 15, 201936.9637.2436.7637.2037.204,846,146
May 14, 201936.1536.6036.1536.5236.526,050,736
May 13, 201936.6336.9336.4736.9336.933,982,587
May 10, 201936.9637.0936.3636.8036.805,764,335
May 09, 201937.0537.0836.7236.9836.983,754,334
May 08, 201937.1737.2136.7737.1837.184,433,543
May 07, 201937.1637.5037.1637.3037.307,348,491
May 06, 201936.6736.8636.4736.8036.805,000,877
May 03, 201936.8837.0136.7836.9436.943,970,682
May 02, 201936.9837.0436.8037.0237.025,192,217
May 01, 201937.5037.7037.4137.4837.483,432,207
Apr 30, 201937.6237.7437.1637.4037.405,652,848
Apr 29, 201937.7837.9337.6837.8237.823,466,207
Apr 26, 201937.9738.0937.4737.6037.608,691,069
Apr 24, 201938.4138.4637.9338.2038.2010,534,884
Apr 23, 201938.4838.5538.1638.3338.336,187,934
Apr 18, 201938.6038.6038.0938.2338.235,792,288
Apr 17, 201938.7038.7638.2638.3038.309,182,637
Apr 16, 201939.1039.4839.0039.3739.375,129,837
Apr 15, 201939.6339.7639.3739.5439.543,712,920
Apr 12, 201939.7639.8239.5439.5839.584,893,769
Apr 11, 201939.6539.8739.4839.6439.644,010,840
Apr 10, 201939.5839.8939.5539.8939.893,997,176
Apr 09, 201939.9340.1339.8940.0340.034,878,029
Apr 08, 201939.5039.8939.4839.8939.894,504,068
Apr 05, 201939.2539.4739.1739.2239.224,617,150
Apr 04, 201939.6739.6939.3539.4239.424,421,456
Apr 03, 201939.4939.9139.4239.9139.916,459,764
Apr 02, 201939.2339.4038.8439.0339.035,301,606
Apr 01, 201938.6539.1738.6439.0539.056,111,697
Mar 29, 201938.2538.7738.2438.4938.4912,869,447
Mar 28, 201938.0038.2437.8938.2438.248,912,418
Mar 27, 201937.7537.9037.4737.9037.906,333,932
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...