Advertisement
BHP Group Limited (BHP.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 42.25 | 42.54 | 42.14 | 42.39 | 42.39 | 5,862,759 |
| Oct 24, 2024 | 42.21 | 42.29 | 42.00 | 42.25 | 42.25 | 6,050,892 |
| Oct 23, 2024 | 42.31 | 42.75 | 42.22 | 42.43 | 42.43 | 5,849,530 |
| Oct 22, 2024 | 42.31 | 42.45 | 42.06 | 42.14 | 42.14 | 7,264,019 |
| Oct 21, 2024 | 42.70 | 42.88 | 42.43 | 42.64 | 42.64 | 7,184,217 |
| Oct 18, 2024 | 42.33 | 42.50 | 41.94 | 42.06 | 42.06 | 15,048,688 |
| Oct 17, 2024 | 43.55 | 43.85 | 42.80 | 42.99 | 42.99 | 11,161,569 |
| Oct 16, 2024 | 43.40 | 43.63 | 43.29 | 43.54 | 43.54 | 7,367,947 |
| Oct 15, 2024 | 44.37 | 44.39 | 44.01 | 44.01 | 44.01 | 5,035,230 |
| Oct 14, 2024 | 43.46 | 44.42 | 43.33 | 43.80 | 43.80 | 6,157,139 |
| Oct 11, 2024 | 43.75 | 43.82 | 43.43 | 43.43 | 43.43 | 6,467,361 |
| Oct 10, 2024 | 43.28 | 44.06 | 43.25 | 43.90 | 43.90 | 8,307,883 |
| Oct 09, 2024 | 43.31 | 43.59 | 42.80 | 43.28 | 43.28 | 8,605,304 |
| Oct 08, 2024 | 44.90 | 45.60 | 43.34 | 43.79 | 43.79 | 12,502,297 |
| Oct 07, 2024 | 44.84 | 44.97 | 44.64 | 44.86 | 44.86 | 6,059,458 |
| Oct 04, 2024 | 44.51 | 44.65 | 43.97 | 44.58 | 44.58 | 9,661,654 |
| Oct 03, 2024 | 45.45 | 45.74 | 45.14 | 45.37 | 45.37 | 7,389,168 |
| Oct 02, 2024 | 45.05 | 45.47 | 44.78 | 45.06 | 45.06 | 7,781,903 |
| Oct 01, 2024 | 45.20 | 45.37 | 44.55 | 44.64 | 44.64 | 11,765,854 |
| Sep 30, 2024 | 45.50 | 46.23 | 45.32 | 45.96 | 45.96 | 16,710,510 |
| Sep 27, 2024 | 44.35 | 44.86 | 44.27 | 44.74 | 44.74 | 15,160,689 |
| Sep 26, 2024 | 42.59 | 43.56 | 42.45 | 43.36 | 43.36 | 13,898,957 |
| Sep 25, 2024 | 41.88 | 42.70 | 41.84 | 42.70 | 42.70 | 14,594,112 |
| Sep 24, 2024 | 39.99 | 41.43 | 39.90 | 41.12 | 41.12 | 11,460,753 |
| Sep 23, 2024 | 39.50 | 39.90 | 39.41 | 39.81 | 39.81 | 5,167,820 |
| Sep 20, 2024 | 40.67 | 40.83 | 40.13 | 40.34 | 40.34 | 15,808,676 |
| Sep 19, 2024 | 40.00 | 40.29 | 39.20 | 40.19 | 40.19 | 13,305,298 |
| Sep 18, 2024 | 39.55 | 39.91 | 39.02 | 39.19 | 39.19 | 5,265,271 |
| Sep 17, 2024 | 39.64 | 39.73 | 39.50 | 39.55 | 39.55 | 6,834,242 |
| Sep 16, 2024 | 39.75 | 39.80 | 39.52 | 39.55 | 39.55 | 6,593,222 |
| Sep 13, 2024 | 39.19 | 39.87 | 39.10 | 39.60 | 39.60 | 9,514,813 |
| Sep 12, 2024 | 38.65 | 38.86 | 38.46 | 38.81 | 38.81 | 10,485,994 |
| Sep 11, 2024 | 38.75 | 39.39 | 38.71 | 39.34 | 39.34 | 9,266,380 |
| Sep 10, 2024 | 38.99 | 39.12 | 38.66 | 38.66 | 38.66 | 7,049,076 |
| Sep 09, 2024 | 38.59 | 38.83 | 38.33 | 38.76 | 38.76 | 7,627,507 |
| Sep 06, 2024 | 39.00 | 39.07 | 38.28 | 38.45 | 38.45 | 8,359,748 |
| Sep 05, 2024 | 39.01 | 39.19 | 38.80 | 38.91 | 38.91 | 8,452,372 |
| Sep 04, 2024 | 38.88 | 39.09 | 38.63 | 38.64 | 38.64 | 9,726,696 |
| Sep 03, 2024 | 40.20 | 40.35 | 39.63 | 39.63 | 39.63 | 8,507,301 |
| Sep 02, 2024 | 40.72 | 40.76 | 40.25 | 40.33 | 40.33 | 4,541,942 |
| Aug 30, 2024 | 40.70 | 40.90 | 40.45 | 40.77 | 40.77 | 13,243,753 |
| Aug 29, 2024 | 40.18 | 40.53 | 40.12 | 40.53 | 40.53 | 9,420,254 |
| Aug 28, 2024 | 40.87 | 41.19 | 40.50 | 40.76 | 40.76 | 10,748,562 |
| Aug 27, 2024 | 41.91 | 41.93 | 41.35 | 41.35 | 41.35 | 7,708,889 |
| Aug 26, 2024 | 40.83 | 41.03 | 40.70 | 40.84 | 40.84 | 5,951,917 |
| Aug 23, 2024 | 40.68 | 40.79 | 40.53 | 40.67 | 40.67 | 5,786,729 |
| Aug 22, 2024 | 41.13 | 41.24 | 40.86 | 40.94 | 40.94 | 6,390,982 |
| Aug 21, 2024 | 39.90 | 40.90 | 39.83 | 40.88 | 40.88 | 9,386,197 |
| Aug 20, 2024 | 40.21 | 40.33 | 39.94 | 40.25 | 40.25 | 5,820,593 |
| Aug 19, 2024 | 39.90 | 40.05 | 39.61 | 39.73 | 39.73 | 6,156,130 |
| Aug 16, 2024 | 40.07 | 40.25 | 39.67 | 40.01 | 40.01 | 11,695,311 |
| Aug 15, 2024 | 39.31 | 39.43 | 38.76 | 39.21 | 39.21 | 12,352,694 |
| Aug 14, 2024 | 40.45 | 40.68 | 39.56 | 39.62 | 39.62 | 10,698,192 |
| Aug 13, 2024 | 40.64 | 41.00 | 40.58 | 40.75 | 40.75 | 6,039,761 |
| Aug 12, 2024 | 40.87 | 40.94 | 40.41 | 40.64 | 40.64 | 4,248,347 |
| Aug 09, 2024 | 40.65 | 41.02 | 40.32 | 40.86 | 40.86 | 7,895,708 |
| Aug 08, 2024 | 40.57 | 40.59 | 40.06 | 40.21 | 40.21 | 7,985,004 |
| Aug 07, 2024 | 41.02 | 41.28 | 40.88 | 41.02 | 41.02 | 7,249,147 |
| Aug 06, 2024 | 41.10 | 41.53 | 41.05 | 41.26 | 41.26 | 10,495,681 |
| Aug 05, 2024 | 41.15 | 41.87 | 41.00 | 41.11 | 41.11 | 9,434,809 |
| Aug 02, 2024 | 41.51 | 41.98 | 41.45 | 41.98 | 41.98 | 9,014,754 |
| Aug 01, 2024 | 42.83 | 42.92 | 42.33 | 42.49 | 42.49 | 7,112,335 |
| Jul 31, 2024 | 41.32 | 42.30 | 41.18 | 42.30 | 42.30 | 12,017,032 |
| Jul 30, 2024 | 41.57 | 41.84 | 41.31 | 41.54 | 41.54 | 8,587,576 |
| Jul 29, 2024 | 42.29 | 42.43 | 42.07 | 42.07 | 42.07 | 5,785,958 |
| Jul 26, 2024 | 41.88 | 42.29 | 41.69 | 42.10 | 42.10 | 8,529,257 |
| Jul 25, 2024 | 41.38 | 41.53 | 41.15 | 41.19 | 41.19 | 7,438,326 |
| Jul 24, 2024 | 41.31 | 41.56 | 41.02 | 41.56 | 41.56 | 5,777,270 |
| Jul 23, 2024 | 41.85 | 41.93 | 41.46 | 41.46 | 41.46 | 8,066,150 |
| Jul 22, 2024 | 41.75 | 41.77 | 41.35 | 41.64 | 41.64 | 6,120,239 |
| Jul 19, 2024 | 42.02 | 42.09 | 41.75 | 41.76 | 41.76 | 13,465,553 |
| Jul 18, 2024 | 42.65 | 42.85 | 42.50 | 42.66 | 42.66 | 8,109,631 |
| Jul 17, 2024 | 42.91 | 43.15 | 42.66 | 42.70 | 42.70 | 9,282,537 |
| Jul 16, 2024 | 43.05 | 43.21 | 42.75 | 43.08 | 43.08 | 8,870,813 |
| Jul 15, 2024 | 43.95 | 43.95 | 43.62 | 43.67 | 43.67 | 4,958,854 |
| Jul 12, 2024 | 43.11 | 43.56 | 43.09 | 43.40 | 43.40 | 5,730,332 |
| Jul 11, 2024 | 43.64 | 43.73 | 43.26 | 43.56 | 43.56 | 4,849,539 |
| Jul 10, 2024 | 43.36 | 43.42 | 43.10 | 43.17 | 43.17 | 5,499,582 |
| Jul 09, 2024 | 43.65 | 43.92 | 43.56 | 43.74 | 43.74 | 6,436,472 |
| Jul 08, 2024 | 44.10 | 44.11 | 43.42 | 43.48 | 43.48 | 6,843,748 |
| Jul 05, 2024 | 44.52 | 44.68 | 44.21 | 44.39 | 44.39 | 5,147,858 |
| Jul 04, 2024 | 44.49 | 44.87 | 44.00 | 44.77 | 44.77 | 7,772,273 |
| Jul 03, 2024 | 43.33 | 43.65 | 43.18 | 43.65 | 43.65 | 5,010,302 |
| Jul 02, 2024 | 43.41 | 43.56 | 42.89 | 43.16 | 43.16 | 6,312,330 |
| Jul 01, 2024 | 42.75 | 43.39 | 42.74 | 43.30 | 43.30 | 5,688,274 |
| Jun 28, 2024 | 42.71 | 43.20 | 42.68 | 42.68 | 42.68 | 10,823,306 |
| Jun 27, 2024 | 43.14 | 43.27 | 42.66 | 43.15 | 43.15 | 7,810,704 |
| Jun 26, 2024 | 42.88 | 43.34 | 42.67 | 43.34 | 43.34 | 7,648,083 |
| Jun 25, 2024 | 42.62 | 43.35 | 42.58 | 43.32 | 43.32 | 7,789,491 |
| Jun 24, 2024 | 42.72 | 42.83 | 42.31 | 42.43 | 42.43 | 5,697,237 |
| Jun 21, 2024 | 42.92 | 43.08 | 42.62 | 42.78 | 42.78 | 18,176,496 |
| Jun 20, 2024 | 42.60 | 42.83 | 42.51 | 42.75 | 42.75 | 10,791,261 |
| Jun 19, 2024 | 42.77 | 42.89 | 42.61 | 42.74 | 42.74 | 6,440,310 |
| Jun 18, 2024 | 42.64 | 43.07 | 42.41 | 42.80 | 42.80 | 11,623,663 |
| Jun 17, 2024 | 43.05 | 43.14 | 42.54 | 42.54 | 42.54 | 7,993,163 |
| Jun 14, 2024 | 43.20 | 43.40 | 43.06 | 43.09 | 43.09 | 5,618,488 |
| Jun 13, 2024 | 43.31 | 43.51 | 43.05 | 43.20 | 43.20 | 9,443,073 |
| Jun 12, 2024 | 43.16 | 43.50 | 43.08 | 43.50 | 43.50 | 8,896,061 |
| Jun 11, 2024 | 44.20 | 44.28 | 43.47 | 43.74 | 43.74 | 10,414,438 |
| Jun 07, 2024 | 44.70 | 44.75 | 44.47 | 44.53 | 44.53 | 6,210,809 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.