ASX - Delayed Quote AUD

BHP Group Limited (BHP.AX)

Compare
39.68
+0.41
+(1.04%)
At close: January 10 at 4:10:44 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 39.55 39.83 39.50 39.68 39.68 4,247,505
Jan 10, 2025 39.55 39.83 39.50 39.68 39.68 4,321,363
Jan 9, 2025 39.16 39.28 38.84 39.27 39.27 5,060,945
Jan 8, 2025 38.88 39.57 38.72 39.40 39.40 8,194,023
Jan 7, 2025 38.98 39.00 38.40 38.70 38.70 7,135,772
Jan 6, 2025 39.25 39.28 38.82 38.98 38.98 8,228,960
Jan 3, 2025 39.85 40.04 39.68 39.76 39.76 4,364,816
Jan 2, 2025 39.50 39.99 39.49 39.96 39.96 4,682,324
Dec 31, 2024 39.41 39.63 39.34 39.55 39.55 3,880,382
Dec 30, 2024 39.77 39.91 39.65 39.84 39.84 3,032,871
Dec 27, 2024 39.69 40.13 39.64 39.77 39.77 4,655,017
Dec 24, 2024 39.56 39.81 39.52 39.73 39.73 2,518,413
Dec 23, 2024 39.50 39.90 39.34 39.90 39.90 4,431,982
Dec 20, 2024 39.23 39.59 39.21 39.59 39.59 19,531,098
Dec 19, 2024 39.55 39.83 39.47 39.68 39.68 11,725,344
Dec 18, 2024 40.30 40.55 40.18 40.27 40.27 6,453,398
Dec 17, 2024 40.18 40.61 40.10 40.24 40.24 6,264,848
Dec 16, 2024 40.60 40.68 40.19 40.35 40.35 7,741,369
Dec 13, 2024 41.20 41.30 40.97 41.17 41.17 5,219,863
Dec 12, 2024 42.00 42.14 41.75 41.79 41.79 3,936,712
Dec 11, 2024 41.78 42.06 41.70 42.00 42.00 5,394,263
Dec 10, 2024 41.75 42.27 41.68 41.83 41.83 11,108,702
Dec 9, 2024 40.20 40.65 39.95 40.59 40.59 5,399,573
Dec 6, 2024 40.55 40.70 40.33 40.70 40.70 5,226,639
Dec 5, 2024 41.00 41.03 40.53 40.59 40.59 5,793,076
Dec 4, 2024 40.97 41.05 40.61 41.05 41.05 7,530,805
Dec 3, 2024 40.87 40.90 40.61 40.66 40.66 6,070,642
Dec 2, 2024 40.68 40.83 40.48 40.72 40.72 5,303,672
Nov 29, 2024 39.99 40.65 39.90 40.57 40.57 8,243,006
Nov 28, 2024 40.01 40.19 39.98 40.07 40.07 7,339,727
Nov 27, 2024 39.72 39.95 39.67 39.78 39.78 7,485,061
Nov 26, 2024 40.30 40.35 39.86 39.86 39.86 8,120,374
Nov 25, 2024 40.62 40.62 40.01 40.20 40.20 20,751,804
Nov 22, 2024 40.00 40.22 39.96 40.16 40.16 8,129,329
Nov 21, 2024 40.05 40.08 39.61 39.81 39.81 9,614,612
Nov 20, 2024 40.31 40.49 40.08 40.08 40.08 11,603,449
Nov 19, 2024 40.46 40.70 40.16 40.31 40.31 6,927,990
Nov 18, 2024 40.02 40.61 39.93 40.36 40.36 5,291,487
Nov 15, 2024 40.05 40.25 40.01 40.07 40.07 7,194,665
Nov 14, 2024 40.52 40.63 40.01 40.01 40.01 6,593,223
Nov 13, 2024 40.15 40.55 40.03 40.55 40.55 7,142,143
Nov 12, 2024 40.75 41.70 40.66 40.90 40.90 10,020,308
Nov 11, 2024 42.00 42.20 41.58 41.63 41.63 10,871,180
Nov 8, 2024 43.52 44.03 43.40 43.40 43.40 8,339,043
Nov 7, 2024 42.69 43.23 42.51 42.99 42.99 5,737,476
Nov 6, 2024 42.95 43.20 42.17 42.60 42.60 5,355,349
Nov 5, 2024 42.79 42.94 42.39 42.63 42.63 4,347,447
Nov 4, 2024 42.77 42.91 42.51 42.60 42.60 3,707,285
Nov 1, 2024 42.25 42.97 42.14 42.78 42.78 5,415,715
Oct 31, 2024 43.18 43.19 42.46 42.64 42.64 9,452,917
Oct 30, 2024 43.40 43.85 43.01 43.11 43.11 6,098,557
Oct 29, 2024 43.26 43.39 43.04 43.04 43.04 7,716,405
Oct 28, 2024 42.74 43.16 42.65 42.96 42.96 4,882,222
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 9, 2024 43.31 43.59 42.80 43.28 43.28 8,605,304
Oct 8, 2024 44.90 45.60 43.34 43.79 43.79 12,502,297
Oct 7, 2024 44.84 44.97 44.64 44.86 44.86 6,059,458
Oct 4, 2024 44.51 44.65 43.97 44.58 44.58 9,661,654
Oct 3, 2024 45.45 45.74 45.14 45.37 45.37 7,389,168
Oct 2, 2024 45.05 45.47 44.78 45.06 45.06 7,781,903
Oct 1, 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 1.11 Dividend
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 38.23 9,266,380
Sep 10, 2024 38.99 39.12 38.66 38.66 37.57 7,049,076
Sep 9, 2024 38.59 38.83 38.33 38.76 37.67 7,627,507
Sep 6, 2024 39.00 39.07 38.28 38.45 37.37 8,359,748
Sep 5, 2024 39.01 39.19 38.80 38.91 37.81 8,452,372
Sep 4, 2024 38.88 39.09 38.63 38.64 37.55 9,726,696
Sep 3, 2024 40.20 40.35 39.63 39.63 38.51 8,507,301
Sep 2, 2024 40.72 40.76 40.25 40.33 39.19 4,541,942
Aug 30, 2024 40.70 40.90 40.45 40.77 39.62 13,243,753
Aug 29, 2024 40.18 40.53 40.12 40.53 39.39 9,420,254
Aug 28, 2024 40.87 41.19 40.50 40.76 39.61 10,748,562
Aug 27, 2024 41.91 41.93 41.35 41.35 40.18 7,708,889
Aug 26, 2024 40.83 41.03 40.70 40.84 39.69 5,951,917
Aug 23, 2024 40.68 40.79 40.53 40.67 39.52 5,786,729
Aug 22, 2024 41.13 41.24 40.86 40.94 39.78 6,390,982
Aug 21, 2024 39.90 40.90 39.83 40.88 39.73 9,386,197
Aug 20, 2024 40.21 40.33 39.94 40.25 39.11 5,820,593
Aug 19, 2024 39.90 40.05 39.61 39.73 38.61 6,156,130
Aug 16, 2024 40.07 40.25 39.67 40.01 38.88 11,695,311
Aug 15, 2024 39.31 39.43 38.76 39.21 38.10 12,352,694
Aug 14, 2024 40.45 40.68 39.56 39.62 38.50 10,698,192
Aug 13, 2024 40.64 41.00 40.58 40.75 39.60 6,039,761
Aug 12, 2024 40.87 40.94 40.41 40.64 39.49 4,248,347
Aug 9, 2024 40.65 41.02 40.32 40.86 39.71 7,895,708
Aug 8, 2024 40.57 40.59 40.06 40.21 39.08 7,985,004
Aug 7, 2024 41.02 41.28 40.88 41.02 39.86 7,249,147
Aug 6, 2024 41.10 41.53 41.05 41.26 40.10 10,495,681
Aug 5, 2024 41.15 41.87 41.00 41.11 39.95 9,434,809
Aug 2, 2024 41.51 41.98 41.45 41.98 40.80 9,014,754
Aug 1, 2024 42.83 42.92 42.33 42.49 41.29 7,112,335
Jul 31, 2024 41.32 42.30 41.18 42.30 41.11 12,017,032
Jul 30, 2024 41.57 41.84 41.31 41.54 40.37 8,587,576
Jul 29, 2024 42.29 42.43 42.07 42.07 40.88 5,785,958
Jul 26, 2024 41.88 42.29 41.69 42.10 40.91 8,529,257
Jul 25, 2024 41.38 41.53 41.15 41.19 40.03 7,438,326
Jul 24, 2024 41.31 41.56 41.02 41.56 40.39 5,777,270
Jul 23, 2024 41.85 41.93 41.46 41.46 40.29 8,066,150
Jul 22, 2024 41.75 41.77 41.35 41.64 40.47 6,120,239
Jul 19, 2024 42.02 42.09 41.75 41.76 40.58 13,465,553
Jul 18, 2024 42.65 42.85 42.50 42.66 41.46 8,109,631
Jul 17, 2024 42.91 43.15 42.66 42.70 41.50 9,282,537
Jul 16, 2024 43.05 43.21 42.75 43.08 41.86 8,870,813
Jul 15, 2024 43.95 43.95 43.62 43.67 42.44 4,958,854
Jul 12, 2024 43.11 43.56 43.09 43.40 42.18 5,730,332
Jul 11, 2024 43.64 43.73 43.26 43.56 42.33 4,849,539
Jul 10, 2024 43.36 43.42 43.10 43.17 41.95 5,499,582
Jul 9, 2024 43.65 43.92 43.56 43.74 42.51 6,436,472
Jul 8, 2024 44.10 44.11 43.42 43.48 42.25 6,843,748
Jul 5, 2024 44.52 44.68 44.21 44.39 43.14 5,147,858
Jul 4, 2024 44.49 44.87 44.00 44.77 43.51 7,772,273
Jul 3, 2024 43.33 43.65 43.18 43.65 42.42 5,010,302
Jul 2, 2024 43.41 43.56 42.89 43.16 41.94 6,312,330
Jul 1, 2024 42.75 43.39 42.74 43.30 42.08 5,688,274
Jun 28, 2024 42.71 43.20 42.68 42.68 41.48 10,823,306
Jun 27, 2024 43.14 43.27 42.66 43.15 41.93 7,810,704
Jun 26, 2024 42.88 43.34 42.67 43.34 42.12 7,648,083
Jun 25, 2024 42.62 43.35 42.58 43.32 42.10 7,789,491
Jun 24, 2024 42.72 42.83 42.31 42.43 41.23 5,697,237
Jun 21, 2024 42.92 43.08 42.62 42.78 41.57 18,176,496
Jun 20, 2024 42.60 42.83 42.51 42.75 41.54 10,791,261
Jun 19, 2024 42.77 42.89 42.61 42.74 41.53 6,440,310
Jun 18, 2024 42.64 43.07 42.41 42.80 41.59 11,623,663
Jun 17, 2024 43.05 43.14 42.54 42.54 41.34 7,993,163
Jun 14, 2024 43.20 43.40 43.06 43.09 41.87 5,618,488
Jun 13, 2024 43.31 43.51 43.05 43.20 41.98 9,443,073
Jun 12, 2024 43.16 43.50 43.08 43.50 42.27 8,896,061
Jun 11, 2024 44.20 44.28 43.47 43.74 42.51 10,414,438
Jun 7, 2024 44.70 44.75 44.47 44.53 43.27 6,210,809
Jun 6, 2024 44.14 44.23 43.78 44.05 42.81 8,273,554
Jun 5, 2024 43.72 43.98 43.65 43.90 42.66 12,366,369
Jun 4, 2024 44.50 44.54 44.14 44.28 43.03 8,190,369
Jun 3, 2024 45.07 45.21 44.67 44.81 43.55 8,720,703
May 31, 2024 44.30 44.59 43.95 44.51 43.25 17,969,206
May 30, 2024 44.56 45.07 44.16 44.30 43.05 8,982,270
May 29, 2024 45.00 45.35 44.92 45.08 43.81 7,049,656
May 28, 2024 45.15 45.47 45.08 45.08 43.81 5,315,928
May 27, 2024 45.03 45.25 44.82 45.15 43.88 3,746,077
May 24, 2024 44.56 44.84 44.46 44.64 43.38 5,063,748
May 23, 2024 44.68 45.11 44.47 44.91 43.64 7,798,076
May 22, 2024 46.13 46.41 46.08 46.24 44.94 5,681,346
May 21, 2024 46.00 46.09 45.62 46.04 44.74 7,564,331
May 20, 2024 46.01 46.03 45.65 45.72 44.43 8,167,455
May 17, 2024 44.85 45.10 44.76 44.89 43.62 8,687,705
May 16, 2024 44.70 44.78 44.41 44.54 43.28 8,955,356
May 15, 2024 44.15 44.44 44.09 44.09 42.85 6,526,183
May 14, 2024 43.10 43.26 42.91 43.15 41.93 6,338,467
May 13, 2024 43.34 43.35 43.01 43.25 42.03 4,512,248
May 10, 2024 43.31 43.33 42.83 42.91 41.70 5,542,469
May 9, 2024 43.30 43.39 43.00 43.06 41.85 6,441,541
May 8, 2024 43.42 43.50 43.25 43.38 42.16 6,643,055
May 7, 2024 42.90 43.47 42.89 43.42 42.19 7,263,072
May 6, 2024 42.69 42.83 42.50 42.75 41.54 5,628,907
May 3, 2024 42.50 42.65 42.22 42.41 41.21 11,457,300
May 2, 2024 42.31 42.51 42.27 42.38 41.18 7,522,744
May 1, 2024 42.65 42.76 42.23 42.32 41.13 9,426,577
Apr 30, 2024 43.25 43.46 42.98 43.03 41.82 9,322,265
Apr 29, 2024 43.14 43.19 42.88 42.97 41.76 10,299,169
Apr 26, 2024 43.60 43.75 43.12 43.15 41.93 16,413,726
Apr 24, 2024 45.10 45.42 44.74 45.23 43.95 8,440,102
Apr 23, 2024 45.51 45.63 45.39 45.50 44.22 4,311,756
Apr 22, 2024 45.23 45.70 45.18 45.42 44.14 7,065,828
Apr 19, 2024 44.80 44.92 44.21 44.63 43.37 9,943,144
Apr 18, 2024 44.93 45.42 44.90 45.09 43.82 8,847,944
Apr 17, 2024 44.70 44.89 44.31 44.44 43.19 5,683,293
Apr 16, 2024 45.62 45.65 44.65 44.97 43.70 10,192,323
Apr 15, 2024 45.70 45.97 45.55 45.77 44.48 7,043,132
Apr 12, 2024 45.51 45.56 45.23 45.52 44.24 6,012,876
Apr 11, 2024 45.65 45.98 45.32 45.94 44.64 7,843,306
Apr 10, 2024 45.43 45.72 45.37 45.46 44.18 6,887,944
Apr 9, 2024 45.40 45.44 45.02 45.13 43.86 7,102,389
Apr 8, 2024 44.16 44.31 43.63 44.25 43.00 7,984,535
Apr 5, 2024 44.10 44.51 44.04 44.35 43.10 6,311,798
Apr 4, 2024 44.93 44.94 44.59 44.75 43.49 9,097,660
Apr 3, 2024 45.52 45.68 44.86 44.86 43.59 10,385,470
Apr 2, 2024 44.89 45.27 44.76 45.13 43.86 13,293,358
Mar 28, 2024 44.45 44.66 44.27 44.27 43.02 12,091,114
Mar 27, 2024 43.12 43.70 43.12 43.68 42.45 7,487,727
Mar 26, 2024 43.78 44.18 43.44 43.62 42.39 6,066,389
Mar 25, 2024 43.93 44.32 43.81 43.88 42.64 5,266,144
Mar 22, 2024 44.34 44.39 43.55 43.79 42.55 10,256,530
Mar 21, 2024 44.06 44.15 43.43 44.15 42.90 10,704,726
Mar 20, 2024 43.46 44.03 43.45 43.81 42.57 8,535,724
Mar 19, 2024 42.68 43.72 42.58 43.59 42.36 8,461,680
Mar 18, 2024 42.61 42.62 42.25 42.41 41.21 5,407,458
Mar 15, 2024 42.38 42.59 42.10 42.41 41.21 17,557,119
Mar 14, 2024 42.98 43.27 42.72 43.06 41.85 14,009,930
Mar 13, 2024 42.20 42.36 41.93 41.95 40.77 10,154,069
Mar 12, 2024 42.53 42.63 42.22 42.52 41.32 9,528,115
Mar 11, 2024 43.20 43.25 42.75 42.82 41.61 7,272,488
Mar 8, 2024 43.83 43.97 43.65 43.95 42.71 7,982,291
Mar 7, 2024 1.10 Dividend
Mar 7, 2024 43.41 44.03 43.37 43.86 42.62 8,131,527
Mar 6, 2024 44.27 44.61 44.02 44.35 42.03 7,935,118
Mar 5, 2024 44.65 44.93 44.55 44.63 42.30 9,134,973
Mar 4, 2024 44.53 44.77 44.15 44.23 41.92 6,709,517
Mar 1, 2024 44.07 45.02 44.07 44.92 42.57 8,051,335
Feb 29, 2024 43.80 44.16 43.53 43.93 41.64 16,021,179
Feb 28, 2024 44.37 44.40 43.91 43.95 41.65 5,930,446
Feb 27, 2024 43.75 44.23 43.40 44.04 41.74 7,470,065
Feb 26, 2024 44.31 44.66 43.81 43.97 41.67 7,595,615
Feb 23, 2024 44.55 44.66 44.24 44.55 42.22 5,374,263
Feb 22, 2024 44.25 44.78 44.23 44.30 41.99 7,744,811
Feb 21, 2024 44.45 44.59 43.97 44.47 42.15 14,353,992
Feb 20, 2024 46.26 46.30 45.13 45.54 43.16 7,306,866
Feb 19, 2024 46.09 46.58 46.04 46.04 43.64 4,373,838
Feb 16, 2024 45.70 45.90 45.36 45.61 43.23 8,413,493
Feb 15, 2024 45.25 45.74 44.74 45.17 42.81 12,127,927
Feb 14, 2024 45.65 46.02 45.54 45.95 43.55 5,818,159
Feb 13, 2024 46.26 46.49 46.15 46.32 43.90 4,950,074
Feb 12, 2024 46.25 46.25 45.85 46.07 43.66 4,421,821
Feb 9, 2024 46.25 46.45 46.20 46.30 43.88 6,368,668
Feb 8, 2024 46.54 46.60 46.27 46.42 44.00 5,076,540
Feb 7, 2024 46.20 46.76 46.20 46.44 44.01 5,564,396
Feb 6, 2024 46.00 46.10 45.70 45.96 43.56 7,502,383
Feb 5, 2024 46.84 46.88 46.42 46.45 44.02 6,673,782
Feb 2, 2024 47.50 47.81 47.29 47.61 45.12 9,086,720
Feb 1, 2024 47.27 47.27 46.73 47.11 44.65 6,450,184
Jan 31, 2024 46.70 47.33 46.61 47.27 44.80 12,102,405
Jan 30, 2024 46.91 47.31 46.88 47.05 44.59 5,490,281
Jan 29, 2024 46.70 47.07 46.62 46.87 44.42 8,218,432
Jan 25, 2024 47.42 47.74 47.15 47.54 45.06 7,247,040
Jan 24, 2024 46.92 47.33 46.74 46.86 44.41 5,937,775
Jan 23, 2024 45.80 46.46 45.79 46.30 43.88 7,696,813
Jan 22, 2024 45.74 45.94 45.61 45.85 43.46 8,164,654
Jan 19, 2024 46.01 46.30 45.66 45.73 43.34 11,160,323
Jan 18, 2024 45.75 46.18 45.55 45.73 43.34 9,313,074
Jan 17, 2024 46.70 46.96 46.34 46.57 44.14 8,368,750
Jan 16, 2024 46.76 46.94 46.38 46.50 44.07 7,822,665
Jan 15, 2024 47.44 47.52 47.13 47.27 44.80 1,675,216
Jan 12, 2024 47.38 48.07 47.38 47.71 45.22 4,178,671
Jan 11, 2024 47.75 48.02 47.54 47.81 45.31 5,581,501
Jan 10, 2024 48.29 48.45 47.85 47.86 45.36 6,927,192

Related Tickers

RIO.AX Rio Tinto Group
119.04
+2.22%
 
FMG.AX Fortescue Ltd
17.93
+0.11%
 
S32.AX South32 Limited
3.4000
+0.59%
 
PLS.AX Pilbara Minerals Limited
2.1900
-2.23%
 
MIN.AX Mineral Resources Limited
34.40
-0.66%
 
LYC.AX Lynas Rare Earths Limited
6.99
+2.04%
 
LTR.AX Liontown Resources Limited
0.5550
-0.89%
 
ILU.AX Iluka Resources Limited
5.41
+5.25%
 
IGO.AX IGO Limited
4.9400
-1.00%
 
SYR.AX Syrah Resources Limited
0.2250
+4.65%