ASX - Delayed Quote
AUD
BHP Group Limited (BHP.AX)
63.03
+0.78
(+1.25%)
As of 12:26:05 PM GMT+10. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 7, 2026
62.77
63.57
62.50
63.12
63.12
1,629,283
Sep 4, 2026
63.72
63.72
61.97
62.25
62.25
6,747,774
Sep 3, 2026
1.391622
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
63.63
64.16
63.24
63.78
63.78
8,669,790
Sep 2, 2026
65.26
65.47
64.25
64.65
63.26
8,174,214
Sep 1, 2026
65.98
66.87
65.71
66.84
65.40
5,661,370
Aug 31, 2026
66.68
66.74
65.27
66.23
64.80
15,540,156
Aug 28, 2026
66.60
67.30
66.34
67.30
65.85
8,442,389
Aug 27, 2026
67.15
67.51
66.40
66.40
64.97
6,670,139
Aug 26, 2026
68.65
68.77
67.29
67.40
65.95
7,763,091
Aug 25, 2026
67.95
68.22
67.34
67.67
66.21
6,669,787
Aug 24, 2026
67.32
67.72
67.03
67.12
65.68
7,292,811
Aug 21, 2026
65.54
65.79
64.85
65.16
63.76
13,883,988
Aug 20, 2026
65.10
65.75
64.68
65.75
64.33
9,254,142
Aug 19, 2026
62.75
63.94
62.68
63.71
62.34
6,622,025
Aug 18, 2026
63.63
64.79
63.41
63.85
62.48
7,353,855
Aug 17, 2026
61.48
62.23
61.44
62.20
60.86
6,307,863
Aug 14, 2026
61.40
61.48
60.87
61.35
60.03
7,921,182
Aug 13, 2026
63.50
63.77
63.00
63.45
62.08
6,942,010
Aug 12, 2026
63.49
63.88
63.26
63.45
62.08
4,155,212
Aug 11, 2026
64.00
64.50
63.85
63.93
62.55
5,029,745
Aug 10, 2026
63.44
63.90
63.43
63.52
62.15
4,168,261
Aug 7, 2026
62.30
63.10
62.13
62.97
61.61
5,790,634
Aug 6, 2026
63.20
63.41
62.51
62.82
61.47
6,588,471
Aug 5, 2026
62.10
62.59
61.78
62.54
61.19
7,168,173
Aug 4, 2026
59.92
60.76
59.52
60.52
59.22
7,453,705
Aug 3, 2026
60.25
60.72
60.05
60.72
59.41
5,179,080
Jul 31, 2026
60.93
61.12
60.04
60.31
59.01
11,514,067
Jul 30, 2026
59.50
59.93
59.06
59.15
57.88
5,985,487
Jul 29, 2026
59.45
60.77
59.41
60.18
58.88
7,197,038
Jul 28, 2026
59.95
60.04
58.57
59.37
58.09
5,914,498
Jul 27, 2026
60.06
60.27
59.58
60.10
58.81
5,831,497
Jul 24, 2026
59.61
59.80
58.66
58.85
57.58
6,849,803
Jul 23, 2026
60.50
60.80
60.25
60.63
59.32
6,143,575
Jul 22, 2026
59.42
60.33
59.42
59.76
58.47
6,254,008
Jul 21, 2026
57.30
58.29
57.03
58.29
57.04
5,251,886
Jul 20, 2026
57.82
57.99
57.41
57.54
56.30
4,755,973
Jul 17, 2026
57.70
57.77
57.00
57.54
56.30
9,973,526
Jul 16, 2026
60.56
60.65
58.56
59.14
57.87
5,987,872
Jul 15, 2026
60.90
61.27
60.56
60.56
59.26
7,447,317
Jul 14, 2026
58.59
58.93
58.07
58.71
57.45
5,474,473
Jul 13, 2026
58.64
58.89
57.64
58.34
57.08
5,217,206
Jul 10, 2026
57.65
58.58
57.49
58.28
57.03
6,546,718
Jul 9, 2026
56.58
56.92
56.24
56.87
55.65
6,319,498
Jul 8, 2026
57.32
57.51
56.78
57.51
56.27
9,765,943
Jul 7, 2026
59.85
60.14
58.52
58.87
57.60
6,228,448
Jul 6, 2026
60.40
60.74
59.77
60.02
58.73
3,941,073
Jul 3, 2026
59.96
60.74
59.45
60.50
59.20
5,454,380
Jul 2, 2026
59.50
59.79
58.87
59.57
58.29
6,803,178
Jul 1, 2026
60.40
60.53
59.59
59.92
58.63
6,864,309
Jun 30, 2026
59.50
59.76
59.17
59.40
58.12
9,990,850
Jun 29, 2026
58.80
59.82
58.80
59.82
58.53
8,923,197
Jun 26, 2026
59.50
59.50
58.25
58.99
57.72
7,522,341
Jun 25, 2026
58.50
59.16
58.22
58.52
57.26
9,087,113
Jun 24, 2026
59.50
59.74
58.77
59.50
58.22
9,219,630
Jun 23, 2026
60.71
61.28
59.92
59.92
58.63
12,325,151
Jun 22, 2026
60.08
61.09
59.91
60.34
59.04
9,797,179
Jun 19, 2026
63.05
63.25
61.40
61.40
60.08
37,860,909
Jun 18, 2026
65.47
65.66
65.01
65.04
63.64
9,245,409
Jun 17, 2026
65.50
65.98
65.18
65.59
64.18
5,768,095
Jun 16, 2026
65.18
65.50
64.88
65.19
63.79
6,067,233
Jun 15, 2026
65.19
65.44
64.74
65.18
63.78
9,724,092
Jun 12, 2026
62.80
63.21
62.20
62.93
61.58
8,296,528
Jun 11, 2026
59.14
61.19
59.06
60.80
59.49
10,371,932
Jun 10, 2026
60.55
61.09
59.71
60.20
58.90
10,886,165
Jun 9, 2026
59.53
60.43
59.04
60.08
58.79
12,400,757
Jun 5, 2026
62.20
62.41
60.97
61.24
59.92
7,385,673
Jun 4, 2026
63.90
64.00
62.37
62.80
61.45
7,871,447
Jun 3, 2026
64.55
65.04
64.39
64.91
63.51
8,405,596
Jun 2, 2026
63.40
63.58
62.55
63.37
62.01
7,621,289
Jun 1, 2026
62.31
62.95
62.13
62.48
61.14
6,338,357
May 29, 2026
61.50
62.33
61.39
62.31
60.97
29,984,452
May 28, 2026
61.05
61.55
59.81
60.55
59.25
9,677,632
May 27, 2026
60.34
61.28
60.33
61.28
59.96
6,315,557
May 26, 2026
60.05
60.36
59.80
60.35
59.05
6,638,734
May 25, 2026
59.61
60.64
59.52
60.12
58.83
5,233,035
May 22, 2026
59.85
60.25
59.47
59.75
58.46
10,710,132
May 21, 2026
58.51
59.31
58.51
59.10
57.83
8,658,312
May 20, 2026
57.50
57.78
57.27
57.33
56.10
7,952,928
May 19, 2026
58.57
58.85
57.71
58.70
57.44
9,927,689
May 18, 2026
59.25
59.33
58.61
58.77
57.50
7,699,931
May 15, 2026
61.50
61.62
59.98
60.46
59.16
10,114,056
May 14, 2026
62.30
62.72
61.87
62.06
60.72
8,798,942
May 13, 2026
60.75
62.30
60.60
61.52
60.20
12,132,628
May 12, 2026
59.85
60.23
59.73
59.78
58.49
10,903,331
May 11, 2026
58.22
58.71
58.12
58.33
57.07
6,801,583
May 8, 2026
57.44
57.95
57.07
57.95
56.70
8,854,073
May 7, 2026
58.50
58.71
57.97
58.52
57.26
11,556,668
May 6, 2026
55.15
56.58
54.95
56.39
55.18
8,092,532
May 5, 2026
54.37
54.81
54.14
54.72
53.54
3,673,810
May 4, 2026
54.89
55.33
54.72
54.95
53.77
3,528,960
May 1, 2026
55.20
55.38
54.91
54.94
53.76
6,789,145
Apr 30, 2026
54.26
54.40
53.64
53.72
52.56
11,600,378
Apr 29, 2026
54.41
55.06
54.05
54.95
53.77
6,505,264
Apr 28, 2026
55.55
55.80
55.28
55.43
54.24
6,958,476
Apr 27, 2026
55.62
56.20
55.43
56.16
54.95
4,324,318
Apr 24, 2026
55.72
56.10
55.38
56.10
54.89
5,869,805
Apr 23, 2026
56.38
56.74
55.76
56.03
54.82
6,905,405
Apr 22, 2026
55.84
56.54
55.71
56.17
54.96
8,673,662
Apr 21, 2026
55.81
55.94
55.20
55.51
54.32
5,097,569
Apr 20, 2026
55.80
55.86
54.90
55.69
54.49
5,680,703
Apr 17, 2026
55.40
56.14
55.40
55.92
54.72
11,939,330
Apr 16, 2026
55.80
55.98
55.30
55.92
54.72
8,212,848
Apr 15, 2026
56.00
56.39
55.78
56.11
54.90
10,193,428
Apr 14, 2026
55.10
56.42
55.04
56.10
54.89
9,714,784
Apr 13, 2026
54.30
54.48
53.85
54.35
53.18
6,683,857
Apr 10, 2026
54.56
54.56
53.60
53.98
52.82
7,381,772
Apr 9, 2026
53.98
54.56
53.76
54.56
53.39
6,828,429
Apr 8, 2026
55.80
55.80
54.50
54.53
53.36
9,231,453
Apr 7, 2026
52.85
53.02
52.34
52.92
51.78
6,945,522
Apr 2, 2026
52.91
53.07
51.02
51.23
50.13
8,559,960
Apr 1, 2026
52.50
53.09
52.35
52.56
51.43
9,321,267
Mar 31, 2026
50.50
50.78
49.76
50.39
49.31
11,534,493
Mar 30, 2026
50.35
50.77
50.06
50.43
49.34
8,245,917
Mar 27, 2026
50.00
50.37
49.72
50.37
49.29
9,956,612
Mar 26, 2026
50.58
50.60
49.73
50.23
49.15
10,877,647
Mar 25, 2026
49.90
50.38
49.56
50.12
49.04
8,946,111
Mar 24, 2026
49.00
49.06
48.12
48.52
47.48
8,732,952
Mar 23, 2026
46.32
47.11
46.06
47.11
46.10
10,893,028
Mar 20, 2026
47.19
47.77
46.59
47.47
46.45
32,765,948
Mar 19, 2026
48.66
48.76
48.21
48.35
47.31
12,196,388
Mar 18, 2026
49.94
50.32
49.74
50.09
49.01
7,110,651
Mar 17, 2026
50.07
50.07
49.31
49.73
48.66
7,164,541
Mar 16, 2026
49.50
49.79
48.88
49.19
48.13
7,805,582
Mar 13, 2026
49.80
50.40
49.64
49.80
48.73
11,918,859
Mar 12, 2026
50.75
51.38
50.71
50.98
49.88
8,703,737
Mar 11, 2026
51.60
52.14
51.56
51.96
50.84
8,772,457
Mar 10, 2026
51.38
51.68
50.97
51.23
50.13
10,471,042
Mar 9, 2026
50.16
50.69
49.27
50.10
49.02
16,660,486
Mar 6, 2026
53.02
53.11
51.85
52.81
51.67
17,135,396
Mar 5, 2026
1.038469
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
54.60
55.42
54.55
55.15
53.96
16,282,660
Mar 4, 2026
55.51
56.00
55.11
55.68
53.47
15,084,993
Mar 3, 2026
59.25
59.39
57.53
57.70
55.41
15,181,122
Mar 2, 2026
57.10
59.25
57.08
59.25
56.89
10,362,367
Feb 27, 2026
56.91
58.41
56.88
58.41
56.09
23,997,982
Feb 26, 2026
57.34
58.29
57.23
57.75
55.45
14,358,999
Feb 25, 2026
56.15
56.51
55.56
56.51
54.26
13,222,274
Feb 24, 2026
55.20
55.33
54.40
54.75
52.57
9,869,664
Feb 23, 2026
54.50
54.75
53.74
54.02
51.87
8,586,992
Feb 20, 2026
53.00
53.93
52.93
53.33
51.21
14,168,676
Feb 19, 2026
53.30
53.82
52.82
53.23
51.11
12,660,242
Feb 18, 2026
51.65
52.46
51.55
52.29
50.21
8,209,195
Feb 17, 2026
53.00
54.20
52.72
52.74
50.64
13,615,340
Feb 16, 2026
51.55
51.67
49.83
50.36
48.36
8,634,571
Feb 13, 2026
51.40
51.71
51.11
51.13
49.10
11,676,856
Feb 12, 2026
52.22
52.64
51.95
52.09
50.02
8,872,940
Feb 11, 2026
50.98
51.17
50.46
51.07
49.04
6,146,113
Feb 10, 2026
50.70
50.70
50.10
50.26
48.26
7,423,941
Feb 9, 2026
49.90
49.98
49.61
49.73
47.75
7,529,009
Feb 6, 2026
49.83
49.83
48.50
48.79
46.85
11,533,731
Feb 5, 2026
51.60
51.87
50.32
50.36
48.36
8,874,522
Feb 4, 2026
51.77
52.54
51.58
52.40
50.32
10,349,118
Feb 3, 2026
49.90
50.59
49.70
50.13
48.14
9,627,914
Feb 2, 2026
49.40
49.89
48.75
49.42
47.45
12,250,669
Jan 30, 2026
51.84
52.09
50.12
50.57
48.56
17,998,156
Jan 29, 2026
50.25
51.68
49.92
51.51
49.46
14,752,411
Jan 28, 2026
50.50
50.86
49.88
50.60
48.59
10,136,377
Jan 27, 2026
49.75
50.08
49.55
49.75
47.77
11,555,637
Jan 23, 2026
48.50
48.50
48.03
48.43
46.50
10,394,402
Jan 22, 2026
49.29
49.36
47.92
48.08
46.17
8,157,995
Jan 21, 2026
47.43
48.50
47.25
48.48
46.55
6,236,093
Jan 20, 2026
49.00
49.06
47.74
47.78
45.88
6,618,315
Jan 19, 2026
48.71
49.10
48.34
48.75
46.81
4,876,453
Jan 16, 2026
49.13
49.20
48.73
48.99
47.04
12,369,669
Jan 15, 2026
49.14
49.75
49.00
49.37
47.41
14,145,071
Jan 14, 2026
48.24
48.25
47.84
48.12
46.21
7,244,698
Jan 13, 2026
47.18
47.85
46.99
47.58
45.69
8,959,090
Jan 12, 2026
46.55
46.90
46.15
46.51
44.66
11,129,168
Jan 9, 2026
46.90
47.95
46.68
47.72
45.82
10,551,269
Jan 8, 2026
47.58
47.78
47.17
47.34
45.46
6,359,264
Jan 7, 2026
48.08
48.49
47.41
47.70
45.80
7,268,819
Jan 6, 2026
47.32
47.37
46.82
47.22
45.34
8,048,129
Jan 5, 2026
46.00
46.65
45.91
46.48
44.63
5,888,054
Jan 2, 2026
45.53
45.76
45.37
45.76
43.94
3,035,952
Dec 31, 2025
45.50
45.62
45.17
45.49
43.68
3,951,995
Dec 30, 2025
44.80
45.39
44.70
45.10
43.31
4,171,339
Dec 29, 2025
45.90
46.03
45.45
45.45
43.64
4,680,346
Dec 24, 2025
45.78
45.78
45.50
45.62
43.81
2,112,731
Dec 23, 2025
45.60
45.71
45.30
45.58
43.77
4,534,942
Dec 22, 2025
44.85
45.17
44.72
45.07
43.28
5,527,196
Dec 19, 2025
44.55
44.84
44.13
44.36
42.60
23,705,950
Dec 18, 2025
44.40
44.88
44.38
44.88
43.09
9,640,423
Dec 17, 2025
44.16
44.44
43.96
44.41
42.64
7,866,827
Dec 16, 2025
44.30
44.60
44.06
44.24
42.48
9,553,809
Dec 15, 2025
45.01
45.14
44.06
44.27
42.51
8,496,021
Dec 12, 2025
45.68
45.98
45.45
45.59
43.78
7,547,616
Dec 11, 2025
45.31
45.49
44.80
45.10
43.31
7,930,105
Dec 10, 2025
44.39
44.81
44.13
44.54
42.77
6,608,310
Dec 9, 2025
44.15
44.79
44.10
44.30
42.54
7,148,967
Dec 8, 2025
44.82
44.84
44.35
44.47
42.70
5,324,347
Dec 5, 2025
44.55
44.84
44.36
44.84
43.06
9,843,381
Dec 4, 2025
43.85
44.60
43.75
44.50
42.73
11,656,068
Dec 3, 2025
42.84
43.04
42.56
42.96
41.25
7,357,811
Dec 2, 2025
42.90
42.90
42.39
42.56
40.87
7,321,330
Dec 1, 2025
41.99
42.30
41.81
42.08
40.41
6,152,730
Nov 28, 2025
41.35
41.76
41.29
41.67
40.01
8,041,166
Nov 27, 2025
41.73
41.95
41.56
41.74
40.08
4,450,872
Nov 26, 2025
41.62
41.84
41.49
41.82
40.16
7,359,870
Nov 25, 2025
40.93
41.03
40.62
41.01
39.38
8,020,389
Nov 24, 2025
40.78
40.89
40.17
40.62
39.00
14,778,037
Nov 21, 2025
40.50
40.75
40.21
40.37
38.76
10,232,751
Nov 20, 2025
41.10
41.80
41.03
41.72
40.06
8,072,596
Nov 19, 2025
41.40
41.46
40.95
40.95
39.32
7,407,413
Nov 18, 2025
42.00
42.11
40.80
40.90
39.27
12,252,545
Nov 17, 2025
42.13
42.56
42.01
42.48
40.79
5,526,619
Nov 14, 2025
42.77
42.90
42.37
42.75
41.05
6,262,461
Nov 13, 2025
43.33
43.45
42.83
43.33
41.61
7,686,716
Nov 12, 2025
42.85
43.29
42.77
43.06
41.35
5,169,069
Nov 11, 2025
43.00
43.00
42.57
42.79
41.09
5,884,672
Nov 10, 2025
42.63
42.79
42.47
42.65
40.95
5,094,784
Nov 7, 2025
42.88
42.94
42.43
42.65
40.95
6,125,961
Nov 6, 2025
42.86
43.33
42.66
43.00
41.29
6,475,644
Nov 5, 2025
42.35
42.45
41.91
42.34
40.66
7,637,826
Nov 4, 2025
43.00
43.13
42.51
42.54
40.85
6,834,944
Nov 3, 2025
43.45
43.65
43.07
43.37
41.64
5,473,353
Oct 31, 2025
43.60
44.09
43.45
43.45
41.72
7,562,306
Oct 30, 2025
44.28
44.55
43.81
43.88
42.13
7,203,994
Oct 29, 2025
43.42
43.93
43.35
43.89
42.14
6,122,873
Oct 28, 2025
43.35
43.68
42.95
43.34
41.62
8,925,277
Oct 27, 2025
43.05
43.63
42.95
43.54
41.81
6,414,129
Oct 24, 2025
42.75
43.24
42.67
43.24
41.52
7,404,860
Oct 23, 2025
42.75
43.01
42.29
43.01
41.30
7,054,913
Oct 22, 2025
43.40
43.68
43.11
43.51
41.78
7,313,867
Oct 21, 2025
43.80
44.33
43.73
44.13
42.37
9,494,518
Oct 20, 2025
42.85
43.14
42.79
43.14
41.42
8,239,848
Oct 17, 2025
43.56
43.64
43.21
43.60
41.87
10,756,381
Oct 16, 2025
43.48
43.84
43.34
43.77
42.03
10,243,494
Oct 15, 2025
43.23
43.54
42.93
43.54
41.81
9,777,081
Oct 14, 2025
42.56
43.12
42.43
42.79
41.09
9,509,568
Oct 13, 2025
41.86
42.07
41.52
41.89
40.22
8,378,334
Oct 10, 2025
42.88
42.90
42.16
42.22
40.54
10,040,660
Oct 9, 2025
42.61
43.11
42.49
43.11
41.40
14,134,217
Oct 8, 2025
41.95
42.12
41.82
41.89
40.22
6,737,624
Oct 7, 2025
41.90
42.31
41.87
41.96
40.29
6,151,818
Oct 6, 2025
42.00
42.16
41.80
41.90
40.23
5,399,935
Oct 3, 2025
41.90
42.20
41.79
42.08
40.41
4,996,434
Oct 2, 2025
41.90
42.33
41.84
41.94
40.27
7,075,579
Oct 1, 2025
42.05
42.12
41.42
41.47
39.82
11,041,231
Sep 30, 2025
42.75
42.94
42.53
42.53
40.84
12,591,714
Sep 29, 2025
41.80
41.99
41.51
41.91
40.24
9,744,918
Sep 26, 2025
42.38
42.67
42.08
42.22
40.54
10,922,787
Sep 25, 2025
40.99
41.89
40.90
41.67
40.01
12,092,384
Sep 24, 2025
40.45
40.47
40.00
40.24
38.64
7,179,771
Sep 23, 2025
40.30
40.69
40.08
40.22
38.62
6,219,232
Sep 22, 2025
39.65
40.34
39.57
40.03
38.44
7,393,512
Sep 19, 2025
39.77
40.20
39.30
39.64
38.06
22,847,291
Sep 18, 2025
40.00
40.19
39.88
39.97
38.38
7,823,281
Sep 17, 2025
40.42
40.62
40.13
40.31
38.71
7,379,291
Sep 16, 2025
40.92
41.14
40.77
40.77
39.15
7,464,437
Sep 15, 2025
40.75
40.85
40.38
40.58
38.97
4,485,886
Sep 12, 2025
40.62
40.89
40.46
40.81
39.19
5,093,254
Sep 11, 2025
40.30
40.48
40.15
40.27
38.67
5,904,258
Sep 10, 2025
40.32
40.56
40.18
40.46
38.85
7,263,768
Sep 9, 2025
41.13
41.18
40.70
40.97
39.34
11,339,058
Sep 8, 2025
41.63
41.79
41.31
41.37
39.72
7,131,110
