Cboe AU - Delayed Quote AUD

BHP Group Limited (BHP.XA)

38.07

+0.33

+(0.87%)

At close: 3:59:58 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	38.01	38.28	37.93	38.07	38.07	815,179
Apr 23, 2025	37.61	37.78	37.31	37.74	37.74	1,821,901
Apr 22, 2025	36.34	36.90	36.30	36.48	36.48	1,036,304
Apr 17, 2025	36.06	36.67	35.98	36.51	36.51	541,837
Apr 16, 2025	36.20	36.31	35.93	36.06	36.06	703,994
Apr 15, 2025	36.78	36.90	36.35	36.51	36.51	648,430
Apr 14, 2025	36.20	36.60	36.11	36.32	36.32	1,277,047
Apr 11, 2025	34.91	35.37	34.76	35.20	35.20	1,978,356
Apr 10, 2025	36.64	36.88	35.95	36.14	36.14	1,354,301
Apr 9, 2025	33.97	34.49	33.81	34.08	34.08	1,552,573
Apr 8, 2025	35.04	35.65	34.75	35.23	35.23	1,452,737
Apr 7, 2025	33.57	35.13	33.25	34.68	34.68	3,685,261
Apr 4, 2025	36.46	36.88	35.99	36.75	36.75	1,472,083
Apr 3, 2025	37.38	37.60	36.97	37.05	37.05	2,833,097
Apr 2, 2025	38.81	38.82	38.19	38.25	38.25	904,687
Apr 1, 2025	38.74	39.02	38.54	38.86	38.86	1,080,445
Mar 31, 2025	39.03	39.03	38.25	38.30	38.30	635,871
Mar 28, 2025	39.60	40.12	39.46	39.57	39.57	2,268,677
Mar 27, 2025	39.46	39.73	39.37	39.65	39.65	2,061,471
Mar 26, 2025	39.52	39.89	39.45	39.48	39.48	492,631
Mar 25, 2025	39.24	39.37	38.97	39.04	39.04	648,704
Mar 24, 2025	39.23	39.39	38.98	39.26	39.26	807,034
Mar 21, 2025	39.04	39.64	39.01	39.54	39.54	1,257,747
Mar 20, 2025	39.50	39.52	39.00	39.03	39.03	831,716
Mar 19, 2025	39.72	39.96	39.44	39.62	39.62	788,823
Mar 18, 2025	39.42	39.70	39.33	39.54	39.54	1,031,697
Mar 17, 2025	38.78	39.64	38.78	39.58	39.58	640,205
Mar 14, 2025	38.71	39.03	38.54	38.75	38.75	583,150
Mar 13, 2025	38.37	38.60	38.24	38.29	38.29	667,301
Mar 12, 2025	39.50	39.55	38.83	38.95	38.95	1,279,199
Mar 11, 2025	39.34	40.07	39.02	39.77	39.77	1,967,682
Mar 10, 2025	39.24	39.41	38.91	39.30	39.30	1,387,332
Mar 7, 2025	39.35	39.69	38.90	38.99	38.99	1,040,330
Mar 6, 2025	42.01	42.11	38.98	39.38	39.38	1,790,064
Mar 5, 2025	39.53	39.97	39.50	39.64	39.64	1,182,454
Mar 4, 2025	39.28	39.62	38.96	39.46	39.46	1,138,566
Mar 3, 2025	38.94	39.69	38.93	39.62	39.62	854,787
Feb 28, 2025	39.38	39.42	38.77	39.04	39.04	1,426,816
Feb 27, 2025	39.85	40.16	39.76	39.94	39.94	812,982
Feb 26, 2025	40.19	40.23	39.49	39.67	39.67	1,256,692
Feb 25, 2025	40.38	40.60	40.30	40.42	40.42	635,304
Feb 24, 2025	40.50	40.78	40.42	40.70	40.70	1,431,699
Feb 21, 2025	40.83	41.30	40.63	41.17	41.17	1,477,109
Feb 20, 2025	40.37	40.55	39.71	40.10	40.10	1,125,093
Feb 19, 2025	41.00	41.30	40.85	41.02	41.02	1,470,578
Feb 18, 2025	41.11	41.14	40.39	40.88	40.88	686,269
Feb 17, 2025	40.72	41.06	40.60	40.85	40.85	717,998
Feb 14, 2025	41.11	41.53	40.94	40.98	40.98	1,060,745
Feb 13, 2025	40.43	41.17	40.43	41.07	41.07	1,429,219
Feb 12, 2025	39.98	40.17	39.86	40.08	40.08	2,099,826
Feb 11, 2025	40.22	40.22	39.79	40.07	40.07	541,544
Feb 10, 2025	40.15	40.42	39.92	40.10	40.10	695,064
Feb 7, 2025	40.39	40.55	40.29	40.49	40.49	1,267,115
Feb 6, 2025	39.85	40.31	39.75	40.24	40.24	2,266,589
Feb 5, 2025	39.81	40.56	39.78	40.15	40.15	1,762,425
Feb 4, 2025	39.53	39.67	39.39	39.63	39.63	731,802
Feb 3, 2025	39.42	39.43	38.84	39.27	39.27	1,139,613
Jan 31, 2025	39.96	40.10	39.80	39.87	39.87	1,127,633
Jan 30, 2025	39.26	39.69	39.21	39.53	39.53	1,920,885
Jan 29, 2025	39.05	39.45	38.97	39.18	39.18	447,137
Jan 28, 2025	39.54	39.74	39.41	39.56	39.56	2,771,815
Jan 24, 2025	39.38	39.38	38.91	39.24	39.24	3,092,790
Jan 23, 2025	39.33	39.50	39.01	39.06	39.06	871,418
Jan 22, 2025	40.11	40.21	39.65	39.78	39.78	2,685,299
Jan 21, 2025	40.60	40.97	40.24	40.53	40.53	1,009,128
Jan 20, 2025	40.31	40.51	40.09	40.32	40.32	874,574
Jan 17, 2025	40.04	40.31	39.66	40.09	40.09	959,558
Jan 16, 2025	40.20	40.20	39.84	39.94	39.94	694,696
Jan 15, 2025	40.06	40.24	39.81	39.84	39.84	742,804
Jan 14, 2025	39.92	40.15	39.74	40.14	40.14	1,309,832
Jan 13, 2025	39.49	39.81	39.44	39.59	39.59	1,721,709
Jan 10, 2025	39.54	39.82	39.53	39.74	39.74	409,893
Jan 9, 2025	39.13	39.27	38.84	39.20	39.20	643,242
Jan 8, 2025	38.85	39.57	38.74	39.37	39.37	1,007,228
Jan 7, 2025	38.97	39.00	38.40	38.58	38.58	896,752
Jan 6, 2025	39.26	39.27	38.82	38.91	38.91	1,101,985
Jan 3, 2025	39.86	40.03	39.69	39.73	39.73	565,000
Jan 2, 2025	39.52	39.98	39.52	39.96	39.96	376,093
Dec 31, 2024	39.41	39.63	39.35	39.50	39.50	603,905
Dec 30, 2024	39.78	39.90	39.65	39.77	39.77	479,305
Dec 27, 2024	39.69	40.13	39.64	39.66	39.66	506,651
Dec 24, 2024	39.55	39.80	39.52	39.68	39.68	310,036
Dec 23, 2024	39.53	39.76	39.34	39.76	39.76	998,469
Dec 20, 2024	39.22	39.59	39.22	39.59	39.59	1,858,567
Dec 19, 2024	39.57	39.83	39.47	39.64	39.64	1,880,705
Dec 18, 2024	40.29	40.54	40.18	40.27	40.27	1,752,064
Dec 17, 2024	40.18	40.61	40.11	40.34	40.34	1,911,851
Dec 16, 2024	40.65	40.68	40.19	40.23	40.23	2,532,682
Dec 13, 2024	41.20	41.29	40.98	41.19	41.19	541,298
Dec 12, 2024	42.03	42.14	41.75	41.87	41.87	561,959
Dec 11, 2024	41.78	42.06	41.71	41.94	41.94	901,157
Dec 10, 2024	41.75	42.25	41.69	41.94	41.94	1,268,334
Dec 9, 2024	40.19	40.64	39.96	40.58	40.58	2,128,406
Dec 6, 2024	40.57	40.68	40.33	40.64	40.64	804,540
Dec 5, 2024	41.01	41.01	40.53	40.60	40.60	891,660
Dec 4, 2024	40.96	41.05	40.61	41.02	41.02	1,092,919
Dec 3, 2024	40.72	40.90	40.61	40.66	40.66	911,302
Dec 2, 2024	40.61	40.82	40.48	40.66	40.66	540,092
Nov 29, 2024	40.01	40.64	39.90	40.62	40.62	1,173,210
Nov 28, 2024	40.03	40.19	39.99	40.13	40.13	4,348,186
Nov 27, 2024	39.71	39.94	39.68	39.76	39.76	928,516
Nov 26, 2024	40.28	40.34	39.88	39.96	39.96	851,160
Nov 25, 2024	40.56	40.56	40.02	40.02	40.02	1,529,959
Nov 22, 2024	39.99	40.22	39.97	40.10	40.10	965,291
Nov 21, 2024	40.04	40.07	39.62	39.71	39.71	1,030,371
Nov 20, 2024	40.33	40.49	40.10	40.13	40.13	1,622,843
Nov 19, 2024	40.47	40.70	40.17	40.46	40.46	833,667
Nov 18, 2024	40.02	40.60	39.93	40.49	40.49	1,078,587
Nov 15, 2024	40.08	40.25	40.02	40.08	40.08	1,185,149
Nov 14, 2024	40.54	40.59	40.03	40.08	40.08	885,484
Nov 13, 2024	40.19	40.53	40.03	40.42	40.42	1,400,126
Nov 12, 2024	40.71	41.70	40.66	40.91	40.91	1,803,392
Nov 11, 2024	42.02	42.21	41.58	41.66	41.66	1,384,692
Nov 8, 2024	43.55	44.03	43.46	43.54	43.54	1,367,692
Nov 7, 2024	42.72	43.23	42.51	42.91	42.91	2,071,935
Nov 6, 2024	42.90	43.19	42.17	42.42	42.42	680,053
Nov 4, 2024	42.79	42.91	42.51	42.51	42.51	609,290
Nov 1, 2024	42.33	42.97	42.14	42.85	42.85	666,987
Oct 31, 2024	43.17	43.17	42.47	42.64	42.64	920,853
Oct 29, 2024	43.28	43.39	43.05	43.21	43.21	501,149
Oct 28, 2024	42.71	43.16	42.66	43.05	43.05	429,767
Oct 25, 2024	42.27	42.54	42.15	42.24	42.24	501,264
Oct 24, 2024	42.17	42.29	42.00	42.25	42.25	748,678
Oct 23, 2024	42.34	42.74	42.22	42.33	42.33	723,074
Oct 22, 2024	42.35	42.44	42.06	42.18	42.18	766,691
Oct 21, 2024	42.73	42.88	42.44	42.66	42.66	1,089,222
Oct 18, 2024	42.40	42.50	41.94	42.14	42.14	980,573
Oct 17, 2024	43.55	43.85	42.80	42.87	42.87	1,491,626
Oct 16, 2024	43.42	43.62	43.30	43.44	43.44	620,837
Oct 15, 2024	44.32	44.39	44.04	44.08	44.08	393,855
Oct 14, 2024	43.50	44.41	43.33	43.77	43.77	853,543
Oct 11, 2024	43.81	43.81	43.45	43.49	43.49	595,378
Oct 10, 2024	43.28	44.05	43.26	44.00	44.00	1,158,003
Oct 9, 2024	43.32	43.58	42.80	43.20	43.20	1,139,561
Oct 8, 2024	44.93	45.60	43.35	43.95	43.95	2,078,506
Oct 7, 2024	44.82	44.97	44.65	44.85	44.85	986,138
Oct 4, 2024	44.50	44.64	43.97	44.56	44.56	1,711,402
Oct 3, 2024	45.43	45.73	45.14	45.36	45.36	988,336
Oct 2, 2024	45.06	45.47	44.78	45.06	45.06	963,703
Oct 1, 2024	45.19	45.36	44.55	44.56	44.56	2,095,236
Sep 30, 2024	45.50	46.22	45.32	45.88	45.88	2,227,657
Sep 27, 2024	44.32	44.86	44.27	44.69	44.69	5,368,977
Sep 26, 2024	42.57	43.56	42.46	43.40	43.40	2,850,199
Sep 25, 2024	41.87	42.65	41.83	42.55	42.55	2,689,465
Sep 24, 2024	39.97	41.42	39.91	41.29	41.29	1,513,183
Sep 23, 2024	39.48	39.90	39.42	39.75	39.75	795,730
Sep 20, 2024	40.65	40.83	40.14	40.31	40.31	880,223
Sep 19, 2024	40.02	40.28	39.20	40.23	40.23	2,420,755
Sep 18, 2024	39.61	39.91	39.02	39.12	39.12	861,179
Sep 17, 2024	39.63	39.73	39.51	39.61	39.61	963,307
Sep 16, 2024	39.69	39.74	39.52	39.58	39.58	1,505,889
Sep 13, 2024	39.16	39.87	39.12	39.62	39.62	4,169,837
Sep 12, 2024	1.109986 Dividend
Sep 12, 2024	38.62	38.86	38.46	38.83	38.83	1,119,146
Sep 11, 2024	38.72	39.38	38.72	39.36	38.25	2,725,323
Sep 10, 2024	39.01	39.12	38.72	38.76	37.67	758,259
Sep 9, 2024	38.60	38.82	38.33	38.72	37.63	873,189
Sep 6, 2024	39.02	39.07	38.28	38.46	37.37	1,052,842
Sep 5, 2024	39.03	39.19	38.80	38.97	37.87	3,295,167
Sep 4, 2024	38.88	39.09	38.64	38.64	37.55	1,630,937
Sep 3, 2024	40.21	40.34	39.63	39.63	38.51	1,110,095
Sep 2, 2024	40.75	40.76	40.26	40.28	39.14	746,169
Aug 30, 2024	40.71	40.90	40.45	40.72	39.57	1,051,454
Aug 29, 2024	40.18	40.53	40.12	40.52	39.38	3,217,178
Aug 28, 2024	40.92	41.17	40.51	40.76	39.61	2,090,517
Aug 26, 2024	40.81	41.03	40.71	40.83	39.68	645,498
Aug 23, 2024	40.70	40.75	40.53	40.61	39.46	1,214,845
Aug 22, 2024	41.08	41.24	40.86	40.97	39.82	1,515,872
Aug 21, 2024	39.92	40.89	39.83	40.78	39.63	1,700,927
Aug 20, 2024	40.22	40.33	39.94	40.18	39.05	1,047,609
Aug 19, 2024	39.91	40.05	39.61	39.73	38.61	973,016
Aug 16, 2024	40.10	40.25	39.68	39.91	38.78	3,247,635
Aug 15, 2024	39.27	39.43	38.77	39.21	38.10	5,591,052
Aug 14, 2024	40.49	40.68	39.56	39.66	38.54	2,483,331
Aug 13, 2024	40.63	41.00	40.58	40.76	39.61	846,999
Aug 12, 2024	40.86	40.92	40.42	40.65	39.50	537,814
Aug 9, 2024	40.68	41.01	40.32	40.79	39.64	2,148,954
Aug 8, 2024	40.58	40.59	40.06	40.12	38.99	1,156,867
Aug 7, 2024	41.04	41.28	40.88	41.01	39.85	985,997
Aug 6, 2024	41.18	41.54	41.13	41.22	40.06	4,442,264
Aug 5, 2024	41.18	41.86	41.00	41.20	40.04	1,923,803
Aug 2, 2024	41.53	41.96	41.45	41.88	40.70	1,254,420
Aug 1, 2024	42.47	42.92	42.47	42.55	41.35	899,638
Jul 31, 2024	41.30	42.21	41.20	42.11	40.92	2,042,407
Jul 30, 2024	41.70	41.75	41.31	41.50	40.33	1,017,328
Jul 29, 2024	42.24	42.43	42.07	42.09	40.90	722,308
Jul 26, 2024	41.80	42.28	41.75	42.16	40.97	1,172,513
Jul 25, 2024	41.36	41.53	41.15	41.19	40.03	1,941,645
Jul 24, 2024	41.39	41.52	41.02	41.44	40.27	1,346,022
Jul 23, 2024	41.88	41.92	41.46	41.57	40.40	1,285,262
Jul 22, 2024	41.75	41.76	41.35	41.63	40.46	973,051
Jul 19, 2024	42.06	42.08	41.75	41.81	40.63	-
Jul 18, 2024	42.65	42.84	42.50	42.61	41.41	996,498
Jul 17, 2024	42.96	43.15	42.67	42.76	41.55	1,148,323
Jul 16, 2024	43.07	43.20	42.75	43.09	41.87	1,246,974
Jul 15, 2024	43.86	43.94	43.63	43.75	42.52	486,732
Jul 12, 2024	43.12	43.55	43.10	43.36	42.14	775,500
Jul 11, 2024	43.56	43.72	43.26	43.55	42.32	560,934
Jul 10, 2024	43.35	43.42	43.10	43.14	41.92	1,238,033
Jul 9, 2024	43.65	43.92	43.56	43.67	42.44	796,580
Jul 8, 2024	44.06	44.10	43.42	43.48	42.25	815,680
Jul 5, 2024	44.55	44.69	44.22	44.22	42.97	660,867
Jul 4, 2024	44.42	44.87	44.12	44.75	43.49	1,116,518
Jul 3, 2024	43.29	43.62	43.18	43.57	42.34	947,440
Jul 2, 2024	43.42	43.55	42.89	43.20	41.98	770,545
Jul 1, 2024	42.77	43.39	42.75	43.38	42.16	818,293
Jun 28, 2024	42.72	43.19	42.71	42.88	41.67	1,249,149
Jun 27, 2024	43.14	43.26	42.66	43.05	41.84	1,336,263
Jun 26, 2024	42.88	43.33	42.68	43.23	42.01	3,328,392
Jun 25, 2024	42.63	43.35	42.58	43.32	42.10	755,921
Jun 24, 2024	42.72	42.83	42.31	42.43	41.23	954,917
Jun 21, 2024	42.92	43.09	42.62	42.80	41.59	1,439,357
Jun 20, 2024	42.60	42.83	42.51	42.69	41.49	1,213,043
Jun 19, 2024	42.74	42.89	42.61	42.70	41.50	3,246,491
Jun 18, 2024	42.63	43.06	42.42	42.82	41.61	2,000,856
Jun 17, 2024	43.03	43.13	42.56	42.62	41.42	1,337,038
Jun 14, 2024	43.24	43.38	43.06	43.19	41.97	588,826
Jun 13, 2024	43.31	43.51	43.05	43.17	41.95	1,469,550
Jun 12, 2024	43.18	43.46	43.08	43.42	42.20	1,213,827
Jun 11, 2024	44.15	44.25	43.47	43.72	42.48	1,131,856
Jun 7, 2024	44.70	44.74	44.47	44.54	43.28	1,604,529
Jun 6, 2024	44.10	44.23	43.78	43.95	42.71	2,407,471
Jun 5, 2024	43.73	43.98	43.65	43.70	42.47	1,240,076
Jun 4, 2024	44.52	44.52	44.14	44.37	43.12	2,466,783
Jun 3, 2024	45.04	45.21	44.67	44.80	43.54	5,875,721
May 31, 2024	44.33	44.58	43.95	44.45	43.20	3,538,532
May 30, 2024	44.75	45.06	44.16	44.26	43.01	1,210,034
May 29, 2024	44.97	45.35	44.92	45.20	43.93	1,837,397
May 28, 2024	45.15	45.47	45.09	45.19	43.92	515,656
May 27, 2024	45.08	45.25	44.82	45.16	43.89	532,824
May 24, 2024	44.55	44.83	44.46	44.76	43.49	827,570
May 23, 2024	44.56	45.11	44.50	44.85	43.59	2,430,206
May 22, 2024	46.15	46.41	46.08	46.37	45.06	2,442,154
May 21, 2024	45.97	46.08	45.63	46.00	44.70	803,718
May 20, 2024	45.97	46.01	45.66	45.84	44.55	932,286
May 17, 2024	44.82	45.10	44.76	44.97	43.70	1,257,370
May 16, 2024	44.66	44.78	44.41	44.71	43.45	860,796
May 15, 2024	44.12	44.44	44.10	44.21	42.96	878,640
May 14, 2024	43.07	43.26	42.92	43.17	41.95	549,950
May 13, 2024	43.32	43.35	43.01	43.23	42.01	541,544
May 10, 2024	43.29	43.33	42.83	42.93	41.72	669,410
May 9, 2024	43.21	43.39	43.01	43.09	41.87	709,607
May 8, 2024	43.44	43.50	43.25	43.34	42.12	738,296
May 7, 2024	42.90	43.46	42.89	43.39	42.17	775,041
May 6, 2024	42.68	42.83	42.50	42.66	41.46	1,819,030
May 3, 2024	42.64	42.65	42.22	42.40	41.20	1,993,102
May 2, 2024	42.29	42.51	42.29	42.40	41.20	1,621,917
May 1, 2024	42.65	42.76	42.24	42.49	41.29	-
Apr 30, 2024	43.24	43.45	42.98	43.08	41.87	2,370,007
Apr 29, 2024	43.14	43.19	42.88	42.92	41.71	1,067,022
Apr 26, 2024	43.60	43.75	43.13	43.22	42.00	4,925,079
Apr 24, 2024	45.12	45.42	44.73	45.31	44.03	740,209

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BHP Group Limited (BHP.XA)