BHP.AX - BHP Group

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201938.2038.5638.1438.4638.464,594,040
Dec 09, 201937.7338.1137.7338.0538.054,380,119
Dec 06, 201937.2337.4637.2337.3637.362,924,427
Dec 05, 201937.3537.4637.2137.4137.414,522,039
Dec 04, 201936.9637.1436.5536.8336.838,073,979
Dec 03, 201937.9238.0437.6037.7737.776,267,184
Dec 02, 201938.0538.5037.9238.3138.313,207,007
Nov 29, 201938.6838.6938.2338.2338.236,924,466
Nov 28, 201938.3838.6438.2838.5038.504,095,941
Nov 27, 201938.0038.3537.9538.3538.355,659,187
Nov 26, 201937.8538.0037.7237.9037.9011,872,879
Nov 25, 201937.5737.9537.4937.8537.855,672,661
Nov 22, 201937.0037.4236.9337.1937.194,699,558
Nov 21, 201936.7037.0636.4536.7336.736,880,939
Nov 20, 201937.3137.4737.0637.2437.244,153,944
Nov 19, 201937.3037.5637.2137.4737.475,793,181
Nov 18, 201937.3937.5137.2437.3637.362,895,486
Nov 15, 201936.7237.5536.7137.2837.287,293,198
Nov 14, 201936.2536.8236.1836.8136.814,319,891
Nov 13, 201936.8337.0336.5936.7936.795,847,833
Nov 12, 201936.8437.1036.6737.1037.104,993,538
Nov 11, 201937.1537.1836.9937.1837.184,133,988
Nov 08, 201937.1237.4137.1237.3037.305,702,657
Nov 07, 201937.3137.3537.0637.3537.355,847,439
Nov 06, 201937.5837.6137.3937.5037.507,138,070
Nov 05, 201936.9837.0536.8636.9536.955,898,441
Nov 04, 201936.3736.5436.2836.4836.486,183,219
Nov 01, 201935.4035.7435.4035.7035.706,753,664
Oct 31, 201935.8035.9935.6935.9535.954,450,505
Oct 30, 201936.3536.4036.0636.2036.204,179,101
Oct 29, 201936.4136.6636.4036.6236.624,944,601
Oct 28, 201935.9836.3035.9436.1736.173,874,986
Oct 25, 201935.7935.9135.5835.7735.775,293,400
Oct 24, 201935.8035.8835.6535.7535.754,651,879
Oct 23, 201935.0535.4835.0535.4035.403,919,099
Oct 22, 201935.1635.4134.9735.3935.394,211,339
Oct 21, 201934.8035.0334.6934.9834.982,451,155
Oct 18, 201934.9434.9934.7234.7934.795,328,132
Oct 17, 201935.7535.7534.8634.8634.868,004,817
Oct 16, 201936.1036.2735.9036.0436.045,716,652
Oct 15, 201935.9936.1135.9136.0836.083,809,696
Oct 14, 201936.3636.6836.3636.5336.535,191,839
Oct 11, 201935.8736.0335.7335.8235.825,226,574
Oct 10, 201934.9035.1834.8335.0735.074,880,716
Oct 09, 201935.1835.3835.1135.1335.134,976,358
Oct 08, 201935.4235.7435.3235.6135.614,502,582
Oct 07, 201935.5235.6535.2635.3835.382,766,360
Oct 04, 201935.4535.5135.1735.3035.304,343,200
Oct 03, 201935.6235.7135.1535.1535.157,628,982
Oct 02, 201936.5136.6436.2436.3036.305,160,929
Oct 01, 201936.5937.0236.4637.0037.004,718,201
Sep 30, 201936.9237.2636.7236.7236.725,248,752
Sep 27, 201936.5036.8436.5036.8436.848,320,430
Sep 26, 201936.8236.8836.5036.5036.505,278,063
Sep 25, 201936.4236.6636.3036.5336.5310,058,878
Sep 24, 201937.5037.6337.2337.2537.254,799,134
Sep 23, 201937.8337.9437.6237.6237.623,136,266
Sep 20, 201937.7837.9737.6637.7537.757,461,104
Sep 19, 201937.8237.9637.5637.6837.689,869,091
Sep 18, 201937.5037.8737.4337.7937.795,862,967
Sep 17, 201937.7637.9037.6237.8937.897,339,285
Sep 16, 201939.3039.3438.1338.3038.3012,915,975
Sep 13, 201937.0037.1736.9237.1337.134,884,017
Sep 12, 201937.2037.2336.7636.9736.975,308,588
Sep 11, 201936.7236.9536.6536.9236.927,444,255
Sep 10, 201936.5336.6736.0936.3236.326,414,593
Sep 09, 201936.0336.2135.9436.1336.134,483,204
Sep 06, 201936.2536.4936.1936.3136.316,566,214
Sep 05, 201935.9036.2235.8636.0736.077,683,521
Sep 05, 20191.13703 Dividend
Sep 04, 201936.1736.3535.7736.3235.186,724,503
Sep 03, 201936.5836.7036.3636.4335.294,142,025
Sep 02, 201936.4336.5836.2936.5835.433,958,943
Aug 30, 201935.7836.2935.7636.2935.1511,450,846
Aug 29, 201935.6035.7235.1235.5034.394,833,429
Aug 28, 201934.9035.5134.9035.4234.315,909,268
Aug 27, 201934.8035.1034.7234.9533.868,616,544
Aug 26, 201934.6034.8334.4234.6933.604,956,318
Aug 23, 201935.0735.5735.0035.4234.316,503,311
Aug 22, 201935.3535.5035.1235.2034.107,099,757
Aug 21, 201935.8135.9935.2535.2534.158,615,027
Aug 20, 201935.8936.3035.6436.3035.167,304,446
Aug 19, 201936.4036.4836.1036.2535.125,204,344
Aug 16, 201936.5236.6036.1036.1735.047,461,072
Aug 15, 201936.5536.7136.1936.3935.258,954,423
Aug 14, 201937.3937.5537.0637.4236.256,863,208
Aug 13, 201936.8737.3136.8237.0135.856,612,529
Aug 12, 201936.9437.0336.7337.0135.857,237,438
Aug 09, 201937.5737.7237.1637.2936.126,156,851
Aug 08, 201936.7537.3436.5937.3036.136,717,955
Aug 07, 201936.9037.0736.5336.7535.606,132,442
Aug 06, 201936.3537.5636.2237.1035.9410,144,282
Aug 05, 201938.3738.4637.4237.5736.396,159,804
Aug 02, 201939.0039.1238.7838.7837.579,094,737
Aug 01, 201940.1340.4440.0540.2639.004,906,825
Jul 31, 201940.7741.1040.6940.7639.485,779,334
Jul 30, 201940.9741.1640.8040.8339.556,556,703
Jul 29, 201940.7140.8940.4040.6039.334,780,428
Jul 26, 201940.5340.9540.4740.8539.578,413,348
Jul 25, 201940.5040.5940.2840.5939.329,448,846
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...