BHP Group Limited (BHP.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

43.15

-2.08

(-4.60%)

At close: 04:10PM AEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	43.60	43.75	43.12	43.15	43.15	16,413,726
Apr 24, 2024	45.10	45.42	44.74	45.23	45.23	8,440,102
Apr 23, 2024	45.51	45.63	45.39	45.50	45.50	4,311,756
Apr 22, 2024	45.23	45.70	45.18	45.42	45.42	7,065,828
Apr 19, 2024	44.80	44.92	44.21	44.63	44.63	9,943,144
Apr 18, 2024	44.93	45.42	44.90	45.09	45.09	8,847,944
Apr 17, 2024	44.70	44.89	44.31	44.44	44.44	5,683,293
Apr 16, 2024	45.62	45.65	44.65	44.97	44.97	10,192,323
Apr 15, 2024	45.70	45.97	45.55	45.77	45.77	7,043,132
Apr 12, 2024	45.51	45.56	45.23	45.52	45.52	6,012,876
Apr 11, 2024	45.65	45.98	45.32	45.94	45.94	7,843,306
Apr 10, 2024	45.43	45.72	45.37	45.46	45.46	6,887,944
Apr 09, 2024	45.40	45.44	45.02	45.13	45.13	7,102,389
Apr 08, 2024	44.16	44.31	43.63	44.25	44.25	7,984,535
Apr 05, 2024	44.10	44.51	44.04	44.35	44.35	6,311,798
Apr 04, 2024	44.93	44.94	44.59	44.75	44.75	9,097,660
Apr 03, 2024	45.52	45.68	44.86	44.86	44.86	10,385,470
Apr 02, 2024	44.89	45.27	44.76	45.13	45.13	13,293,358
Mar 28, 2024	44.45	44.66	44.27	44.27	44.27	12,091,114
Mar 27, 2024	43.12	43.70	43.12	43.68	43.68	7,487,727
Mar 26, 2024	43.78	44.18	43.44	43.62	43.62	6,066,389
Mar 25, 2024	43.93	44.32	43.81	43.88	43.88	5,266,144
Mar 22, 2024	44.34	44.39	43.55	43.79	43.79	10,256,530
Mar 21, 2024	44.06	44.15	43.43	44.15	44.15	10,704,726
Mar 20, 2024	43.46	44.03	43.45	43.81	43.81	8,535,724
Mar 19, 2024	42.68	43.72	42.58	43.59	43.59	8,461,680
Mar 18, 2024	42.61	42.62	42.25	42.41	42.41	5,407,458
Mar 15, 2024	42.38	42.59	42.10	42.41	42.41	17,557,119
Mar 14, 2024	42.98	43.27	42.72	43.06	43.06	14,009,930
Mar 13, 2024	42.20	42.36	41.93	41.95	41.95	10,154,069
Mar 12, 2024	42.53	42.63	42.22	42.52	42.52	9,528,115
Mar 11, 2024	43.20	43.25	42.75	42.82	42.82	7,272,488
Mar 08, 2024	43.83	43.97	43.65	43.95	43.95	7,982,291
Mar 07, 2024	43.41	44.03	43.37	43.86	43.86	8,131,527
Mar 07, 2024	1.096196 Dividend
Mar 06, 2024	44.27	44.61	44.02	44.35	43.25	7,935,118
Mar 05, 2024	44.65	44.93	44.55	44.63	43.53	9,134,973
Mar 04, 2024	44.53	44.77	44.15	44.23	43.14	6,709,517
Mar 01, 2024	44.07	45.02	44.07	44.92	43.81	8,051,335
Feb 29, 2024	43.80	44.16	43.53	43.93	42.84	16,021,179
Feb 28, 2024	44.37	44.40	43.91	43.95	42.86	5,930,446
Feb 27, 2024	43.75	44.23	43.40	44.04	42.95	7,470,065
Feb 26, 2024	44.31	44.66	43.81	43.97	42.88	7,595,615
Feb 23, 2024	44.55	44.66	44.24	44.55	43.45	5,374,263
Feb 22, 2024	44.25	44.78	44.23	44.30	43.21	7,744,811
Feb 21, 2024	44.45	44.59	43.97	44.47	43.37	14,353,992
Feb 20, 2024	46.26	46.30	45.13	45.54	44.41	7,306,866
Feb 19, 2024	46.09	46.58	46.04	46.04	44.90	4,373,838
Feb 16, 2024	45.70	45.90	45.36	45.61	44.48	8,413,493
Feb 15, 2024	45.25	45.74	44.74	45.17	44.05	12,127,927
Feb 14, 2024	45.65	46.02	45.54	45.95	44.81	5,818,159
Feb 13, 2024	46.26	46.49	46.15	46.32	45.18	4,950,074
Feb 12, 2024	46.25	46.25	45.85	46.07	44.93	4,421,821
Feb 09, 2024	46.25	46.45	46.20	46.30	45.16	6,368,668
Feb 08, 2024	46.54	46.60	46.27	46.42	45.27	5,076,540
Feb 07, 2024	46.20	46.76	46.20	46.44	45.29	5,564,396
Feb 06, 2024	46.00	46.10	45.70	45.96	44.82	7,502,383
Feb 05, 2024	46.84	46.88	46.42	46.45	45.30	6,673,782
Feb 02, 2024	47.50	47.81	47.29	47.61	46.43	9,086,720
Feb 01, 2024	47.27	47.27	46.73	47.11	45.95	6,450,184
Jan 31, 2024	46.70	47.33	46.61	47.27	46.10	12,102,405
Jan 30, 2024	46.91	47.31	46.88	47.05	45.89	5,490,281
Jan 29, 2024	46.70	47.07	46.62	46.87	45.71	8,218,432
Jan 25, 2024	47.42	47.74	47.15	47.54	46.36	7,247,040
Jan 24, 2024	46.92	47.33	46.74	46.86	45.70	5,937,775
Jan 23, 2024	45.80	46.46	45.79	46.30	45.16	7,696,813
Jan 22, 2024	45.74	45.94	45.61	45.85	44.72	8,164,654
Jan 19, 2024	46.01	46.30	45.66	45.73	44.60	11,160,323
Jan 18, 2024	45.75	46.18	45.55	45.73	44.60	9,313,074
Jan 17, 2024	46.70	46.96	46.34	46.57	45.42	8,368,750
Jan 16, 2024	46.76	46.94	46.38	46.50	45.35	7,822,665
Jan 15, 2024	47.44	47.52	47.13	47.27	46.10	1,675,216
Jan 12, 2024	47.38	48.07	47.38	47.71	46.53	4,178,671
Jan 11, 2024	47.75	48.02	47.54	47.81	46.63	5,581,501
Jan 10, 2024	48.29	48.45	47.85	47.86	46.68	6,927,192
Jan 09, 2024	48.97	49.28	48.90	48.97	47.76	3,967,771
Jan 08, 2024	49.12	49.24	48.52	48.66	47.46	3,513,478
Jan 05, 2024	49.40	49.58	49.02	49.07	47.86	3,992,737
Jan 04, 2024	50.14	50.14	49.58	49.58	48.35	4,458,375
Jan 03, 2024	50.20	50.24	49.72	49.77	48.54	4,483,073
Jan 02, 2024	50.13	50.60	50.10	50.54	49.29	3,375,905
Dec 29, 2023	50.26	50.51	50.22	50.41	49.16	4,818,598
Dec 28, 2023	50.26	50.84	50.21	50.72	49.47	5,086,835
Dec 27, 2023	50.00	50.60	49.90	50.26	49.02	5,435,683
Dec 22, 2023	49.92	50.00	49.71	49.73	48.50	10,576,800
Dec 21, 2023	49.39	49.87	49.07	49.74	48.51	8,985,068
Dec 20, 2023	49.75	49.95	49.50	49.80	48.57	6,713,871
Dec 19, 2023	49.30	49.68	49.21	49.62	48.39	5,335,300
Dec 18, 2023	49.25	49.46	49.07	49.34	48.12	4,472,151
Dec 15, 2023	48.76	49.75	48.66	49.41	48.19	24,818,255
Dec 14, 2023	48.29	48.60	48.14	48.25	47.06	10,044,475
Dec 13, 2023	47.59	47.99	47.51	47.87	46.69	6,416,952
Dec 12, 2023	47.32	47.70	47.28	47.56	46.38	5,419,360
Dec 11, 2023	47.62	47.83	47.42	47.54	46.36	4,567,761
Dec 08, 2023	47.54	47.80	47.41	47.74	46.56	4,648,832
Dec 07, 2023	46.90	47.42	46.73	47.42	46.25	5,849,168
Dec 06, 2023	46.60	47.40	46.44	47.23	46.06	9,483,742
Dec 05, 2023	46.43	46.57	46.15	46.52	45.37	6,534,992
Dec 04, 2023	47.20	47.60	46.97	47.14	45.97	7,169,376
Dec 01, 2023	45.95	46.44	45.95	46.34	45.19	4,027,499
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,213.80-1,367.88(-1.56%)

BHP Group Limited (BHP.AX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,213.80
-1,367.88(-1.56%)