BHP.AX
BHP Group Limited ASX · BHP.AX
$58.74
-1.89
(-3.12%)
Neutral · -0.34σ
Price alert —
Loading…
Sign in to get a one-time email the moment BHP.AX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $59.61 | $59.80 | $58.66 | $58.74 | 3.2M |
| 2026-07-23 | $60.50 | $60.80 | $60.25 | $60.63 | 6.1M |
| 2026-07-22 | $59.42 | $60.33 | $59.42 | $59.76 | 6.3M |
| 2026-07-21 | $57.30 | $58.29 | $57.03 | $58.29 | 5.3M |
| 2026-07-20 | $57.82 | $57.99 | $57.41 | $57.54 | 4.8M |
| 2026-07-17 | $57.70 | $57.77 | $57.00 | $57.54 | 10.0M |
| 2026-07-16 | $60.56 | $60.65 | $58.56 | $59.14 | 6.0M |
| 2026-07-15 | $60.90 | $61.27 | $60.56 | $60.56 | 7.4M |
| 2026-07-14 | $58.59 | $58.93 | $58.07 | $58.71 | 5.5M |
| 2026-07-13 | $58.64 | $58.89 | $57.64 | $58.34 | 5.2M |
| 2026-07-10 | $57.65 | $58.58 | $57.49 | $58.28 | 6.5M |
| 2026-07-09 | $56.58 | $56.92 | $56.24 | $56.87 | 6.3M |
| 2026-07-08 | $57.32 | $57.51 | $56.78 | $57.51 | 9.8M |
| 2026-07-07 | $59.85 | $60.14 | $58.52 | $58.87 | 6.2M |
| 2026-07-06 | $60.40 | $60.74 | $59.77 | $60.02 | 3.9M |
| 2026-07-03 | $59.96 | $60.74 | $59.45 | $60.50 | 5.5M |
| 2026-07-02 | $59.50 | $59.79 | $58.87 | $59.57 | 6.8M |
| 2026-07-01 | $60.40 | $60.53 | $59.59 | $59.92 | 6.9M |
| 2026-06-30 | $59.50 | $59.76 | $59.17 | $59.40 | 10.0M |
| 2026-06-29 | $58.80 | $59.82 | $58.80 | $59.82 | 8.9M |
| 2026-06-26 | $59.50 | $59.50 | $58.25 | $58.99 | 7.5M |
| 2026-06-25 | $58.50 | $59.16 | $58.22 | $58.52 | 9.1M |
| 2026-06-24 | $59.50 | $59.74 | $58.77 | $59.50 | 9.2M |
| 2026-06-23 | $60.71 | $61.28 | $59.92 | $59.92 | 12.3M |
| 2026-06-22 | $60.08 | $61.09 | $59.91 | $60.34 | 9.8M |
| 2026-06-19 | $63.05 | $63.25 | $61.40 | $61.40 | 37.9M |
| 2026-06-18 | $65.47 | $65.66 | $65.01 | $65.04 | 9.2M |
| 2026-06-17 | $65.50 | $65.98 | $65.18 | $65.59 | 5.8M |
| 2026-06-16 | $65.18 | $65.50 | $64.88 | $65.19 | 6.1M |
| 2026-06-15 | $65.19 | $65.44 | $64.74 | $65.18 | 9.7M |
| 2026-06-12 | $62.80 | $63.21 | $62.20 | $62.93 | 8.3M |
| 2026-06-11 | $59.14 | $61.19 | $59.06 | $60.80 | 10.4M |
| 2026-06-10 | $60.55 | $61.09 | $59.71 | $60.20 | 10.9M |
| 2026-06-09 | $59.53 | $60.43 | $59.04 | $60.08 | 12.4M |
| 2026-06-05 | $62.20 | $62.41 | $60.97 | $61.24 | 7.4M |
| 2026-06-04 | $63.90 | $64.00 | $62.37 | $62.80 | 7.9M |
| 2026-06-03 | $64.55 | $65.04 | $64.39 | $64.91 | 8.4M |
| 2026-06-02 | $63.40 | $63.58 | $62.55 | $63.37 | 7.6M |
| 2026-06-01 | $62.31 | $62.95 | $62.13 | $62.48 | 6.3M |
| 2026-05-29 | $61.50 | $62.33 | $61.39 | $62.31 | 30.0M |
| 2026-05-28 | $61.05 | $61.55 | $59.81 | $60.55 | 9.7M |
| 2026-05-27 | $60.34 | $61.28 | $60.33 | $61.28 | 6.3M |
| 2026-05-26 | $60.05 | $60.36 | $59.80 | $60.35 | 6.6M |
| 2026-05-25 | $59.61 | $60.64 | $59.52 | $60.12 | 5.2M |
| 2026-05-22 | $59.85 | $60.25 | $59.47 | $59.75 | 10.7M |
| 2026-05-21 | $58.51 | $59.31 | $58.51 | $59.10 | 8.7M |
| 2026-05-20 | $57.50 | $57.78 | $57.27 | $57.33 | 8.0M |
| 2026-05-19 | $58.57 | $58.85 | $57.71 | $58.70 | 9.9M |
| 2026-05-18 | $59.25 | $59.33 | $58.61 | $58.77 | 7.7M |
| 2026-05-15 | $61.50 | $61.62 | $59.98 | $60.46 | 10.1M |
| 2026-05-14 | $62.30 | $62.72 | $61.87 | $62.06 | 8.8M |
| 2026-05-13 | $60.75 | $62.30 | $60.60 | $61.52 | 12.1M |
| 2026-05-12 | $59.85 | $60.23 | $59.73 | $59.78 | 10.9M |
| 2026-05-11 | $58.22 | $58.71 | $58.12 | $58.33 | 6.8M |
| 2026-05-08 | $57.44 | $57.95 | $57.07 | $57.95 | 8.9M |
| 2026-05-07 | $58.50 | $58.71 | $57.97 | $58.52 | 11.6M |
| 2026-05-06 | $55.15 | $56.58 | $54.95 | $56.39 | 8.1M |
| 2026-05-05 | $54.37 | $54.81 | $54.14 | $54.72 | 3.7M |
| 2026-05-04 | $54.89 | $55.33 | $54.72 | $54.95 | 3.5M |
| 2026-05-01 | $55.20 | $55.38 | $54.91 | $54.94 | 6.8M |
| 2026-04-30 | $54.26 | $54.40 | $53.64 | $53.72 | 11.6M |
| 2026-04-29 | $54.41 | $55.06 | $54.05 | $54.95 | 6.5M |
| 2026-04-28 | $55.55 | $55.80 | $55.28 | $55.43 | 7.0M |
| 2026-04-27 | $55.62 | $56.20 | $55.43 | $56.16 | 4.3M |
| 2026-04-24 | $55.72 | $56.10 | $55.38 | $56.10 | 5.9M |
| 2026-04-23 | $56.38 | $56.74 | $55.76 | $56.03 | 6.9M |
| 2026-04-22 | $55.84 | $56.54 | $55.71 | $56.17 | 8.7M |
| 2026-04-21 | $55.81 | $55.94 | $55.20 | $55.51 | 5.1M |
| 2026-04-20 | $55.80 | $55.86 | $54.90 | $55.69 | 5.7M |
| 2026-04-17 | $55.40 | $56.14 | $55.40 | $55.92 | 11.9M |
| 2026-04-16 | $55.80 | $55.98 | $55.30 | $55.92 | 8.2M |
| 2026-04-15 | $56.00 | $56.39 | $55.78 | $56.11 | 10.2M |
| 2026-04-14 | $55.10 | $56.42 | $55.04 | $56.10 | 9.7M |
| 2026-04-13 | $54.30 | $54.48 | $53.85 | $54.35 | 6.7M |
| 2026-04-10 | $54.56 | $54.56 | $53.60 | $53.98 | 7.4M |
| 2026-04-09 | $53.98 | $54.56 | $53.76 | $54.56 | 6.8M |
| 2026-04-08 | $55.80 | $55.80 | $54.50 | $54.53 | 9.2M |
| 2026-04-07 | $52.85 | $53.02 | $52.34 | $52.92 | 6.9M |
| 2026-04-02 | $52.91 | $53.07 | $51.02 | $51.23 | 8.6M |
| 2026-04-01 | $52.50 | $53.09 | $52.35 | $52.56 | 9.3M |
| 2026-03-31 | $50.50 | $50.78 | $49.76 | $50.39 | 11.5M |
| 2026-03-30 | $50.35 | $50.77 | $50.06 | $50.43 | 8.2M |
| 2026-03-27 | $50.00 | $50.37 | $49.72 | $50.37 | 10.0M |
| 2026-03-26 | $50.58 | $50.60 | $49.73 | $50.23 | 10.9M |
| 2026-03-25 | $49.90 | $50.38 | $49.56 | $50.12 | 8.9M |
| 2026-03-24 | $49.00 | $49.06 | $48.12 | $48.52 | 8.7M |
| 2026-03-23 | $46.32 | $47.11 | $46.06 | $47.11 | 10.9M |
| 2026-03-20 | $47.19 | $47.77 | $46.59 | $47.47 | 32.8M |
| 2026-03-19 | $48.66 | $48.76 | $48.21 | $48.35 | 12.2M |
| 2026-03-18 | $49.94 | $50.32 | $49.74 | $50.09 | 7.1M |
| 2026-03-17 | $50.07 | $50.07 | $49.31 | $49.73 | 7.2M |
| 2026-03-16 | $49.50 | $49.79 | $48.88 | $49.19 | 7.8M |
| 2026-03-13 | $49.80 | $50.40 | $49.64 | $49.80 | 11.9M |
| 2026-03-12 | $50.75 | $51.38 | $50.71 | $50.98 | 8.7M |
| 2026-03-11 | $51.60 | $52.14 | $51.56 | $51.96 | 8.8M |
| 2026-03-10 | $51.38 | $51.68 | $50.97 | $51.23 | 10.5M |
| 2026-03-09 | $50.16 | $50.69 | $49.27 | $50.10 | 16.7M |
| 2026-03-06 | $53.02 | $53.11 | $51.85 | $52.81 | 17.1M |
| 2026-03-05 | $54.60 | $55.42 | $54.55 | $55.15 | 16.3M |
| 2026-03-04 | $55.51 | $56.00 | $55.11 | $55.68 | 15.1M |
| 2026-03-03 | $59.25 | $59.39 | $57.53 | $57.70 | 15.2M |
| 2026-03-02 | $57.10 | $59.25 | $57.08 | $59.25 | 10.4M |
| 2026-02-27 | $56.91 | $58.41 | $56.88 | $58.41 | 24.0M |
| 2026-02-26 | $57.34 | $58.29 | $57.23 | $57.75 | 14.4M |
| 2026-02-25 | $56.15 | $56.51 | $55.56 | $56.51 | 13.2M |
| 2026-02-24 | $55.20 | $55.33 | $54.40 | $54.75 | 9.9M |
| 2026-02-23 | $54.50 | $54.75 | $53.74 | $54.02 | 8.6M |
| 2026-02-20 | $53.00 | $53.93 | $52.93 | $53.33 | 14.2M |
| 2026-02-19 | $53.30 | $53.82 | $52.82 | $53.23 | 12.7M |
| 2026-02-18 | $51.65 | $52.46 | $51.55 | $52.29 | 8.2M |
| 2026-02-17 | $53.00 | $54.20 | $52.72 | $52.74 | 13.6M |
| 2026-02-16 | $51.55 | $51.67 | $49.83 | $50.36 | 8.6M |
| 2026-02-13 | $51.40 | $51.71 | $51.11 | $51.13 | 11.7M |
| 2026-02-12 | $52.22 | $52.64 | $51.95 | $52.09 | 8.9M |
| 2026-02-11 | $50.98 | $51.17 | $50.46 | $51.07 | 6.1M |
| 2026-02-10 | $50.70 | $50.70 | $50.10 | $50.26 | 7.4M |
| 2026-02-09 | $49.90 | $49.98 | $49.61 | $49.73 | 7.5M |
| 2026-02-06 | $49.83 | $49.83 | $48.50 | $48.79 | 11.5M |
| 2026-02-05 | $51.60 | $51.87 | $50.32 | $50.36 | 8.9M |
| 2026-02-04 | $51.77 | $52.54 | $51.58 | $52.40 | 10.3M |
| 2026-02-03 | $49.90 | $50.59 | $49.70 | $50.13 | 9.6M |
| 2026-02-02 | $49.40 | $49.89 | $48.75 | $49.42 | 12.3M |
| 2026-01-30 | $51.84 | $52.09 | $50.12 | $50.57 | 18.0M |
| 2026-01-29 | $50.25 | $51.68 | $49.92 | $51.51 | 14.8M |
| 2026-01-28 | $50.50 | $50.86 | $49.88 | $50.60 | 10.1M |
| 2026-01-27 | $49.75 | $50.08 | $49.55 | $49.75 | 11.6M |