BHP Group Ltd BHP

ASX · Australia · Non-Energy Minerals

AUD 60.26-0.56 (-0.92%)

Market closed· Oct 1, 2026, 6:11 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 60.26	-0.92%	AUD 61.48	AUD 61.50	AUD 60.26	9.72M
2026-09-30	AUD 60.82	+0.31%	AUD 60.53	AUD 61.31	AUD 60.45	9.36M
2026-09-29	AUD 60.63	+1.39%	AUD 60.09	AUD 60.63	AUD 59.99	5.73M
2026-09-28	AUD 59.80	-1.52%	AUD 60.90	AUD 60.96	AUD 59.76	8.26M
2026-09-25	AUD 60.72	-0.49%	AUD 60.45	AUD 60.84	AUD 60.32	6.51M
2026-09-24	AUD 61.02	-1.69%	AUD 60.48	AUD 61.13	AUD 60.34	7.67M
2026-09-23	AUD 62.07	+1.39%	AUD 61.83	AUD 62.69	AUD 61.75	7.35M
2026-09-22	AUD 61.22	+0.72%	AUD 60.50	AUD 61.38	AUD 60.48	5.69M
2026-09-21	AUD 60.78	-0.44%	AUD 60.64	AUD 60.94	AUD 60.46	4.25M
2026-09-18	AUD 61.05	+1.40%	AUD 60.91	AUD 61.06	AUD 60.37	17.13M
2026-09-17	AUD 60.21	+0.02%	AUD 61.00	AUD 61.00	AUD 59.75	11.31M
2026-09-16	AUD 60.20	+1.60%	AUD 59.60	AUD 60.20	AUD 59.25	6.66M
2026-09-15	AUD 59.25	-2.21%	AUD 59.59	AUD 59.77	AUD 58.97	7.89M
2026-09-14	AUD 60.59	-0.46%	AUD 60.68	AUD 60.75	AUD 59.89	6.59M
2026-09-11	AUD 60.87	-4.05%	AUD 60.50	AUD 61.14	AUD 60.27	7.95M
2026-09-10	AUD 63.44	-1.77%	AUD 63.79	AUD 63.92	AUD 62.12	7.68M
2026-09-09	AUD 64.58	+3.25%	AUD 63.89	AUD 64.58	AUD 63.79	7.99M
2026-09-08	AUD 62.55	-0.60%	AUD 63.05	AUD 63.19	AUD 62.40	5.85M
2026-09-07	AUD 62.93	+1.09%	AUD 62.77	AUD 63.57	AUD 62.50	5.92M
2026-09-04	AUD 62.25	-2.40%	AUD 63.72	AUD 63.72	AUD 61.97	6.75M
2026-09-03	AUD 63.78	-1.35%	AUD 63.63	AUD 64.16	AUD 63.24	8.67M
2026-09-02	AUD 64.65	-3.28%	AUD 65.26	AUD 65.47	AUD 64.25	8.17M
2026-09-01	AUD 66.84	+0.92%	AUD 65.98	AUD 66.87	AUD 65.71	5.66M
2026-08-31	AUD 66.23	-1.59%	AUD 66.68	AUD 66.74	AUD 65.27	15.54M
2026-08-28	AUD 67.30	+1.36%	AUD 66.60	AUD 67.30	AUD 66.34	8.44M
2026-08-27	AUD 66.40	-1.48%	AUD 67.15	AUD 67.51	AUD 66.40	6.67M
2026-08-26	AUD 67.40	-0.40%	AUD 68.65	AUD 68.77	AUD 67.29	7.76M
2026-08-25	AUD 67.67	+0.82%	AUD 67.95	AUD 68.22	AUD 67.34	6.67M
2026-08-24	AUD 67.12	+3.01%	AUD 67.32	AUD 67.72	AUD 67.03	7.29M
2026-08-21	AUD 65.16	-0.90%	AUD 65.54	AUD 65.79	AUD 64.85	13.88M
2026-08-20	AUD 65.75	+3.20%	AUD 65.10	AUD 65.75	AUD 64.68	9.25M
2026-08-19	AUD 63.71	-0.22%	AUD 62.75	AUD 63.94	AUD 62.68	6.62M
2026-08-18	AUD 63.85	+2.65%	AUD 63.63	AUD 64.79	AUD 63.41	7.35M
2026-08-17	AUD 62.20	+1.39%	AUD 61.48	AUD 62.23	AUD 61.44	6.31M
2026-08-14	AUD 61.35	-3.31%	AUD 61.40	AUD 61.48	AUD 60.87	7.92M
2026-08-13	AUD 63.45	0.00%	AUD 63.50	AUD 63.77	AUD 63.00	6.94M
2026-08-12	AUD 63.45	-0.75%	AUD 63.49	AUD 63.88	AUD 63.26	4.16M
2026-08-11	AUD 63.93	+0.65%	AUD 64.00	AUD 64.50	AUD 63.85	5.03M
2026-08-10	AUD 63.52	+0.87%	AUD 63.44	AUD 63.90	AUD 63.43	4.17M
2026-08-07	AUD 62.97	+0.24%	AUD 62.30	AUD 63.10	AUD 62.13	5.79M
2026-08-06	AUD 62.82	+0.45%	AUD 63.20	AUD 63.41	AUD 62.51	6.59M
2026-08-05	AUD 62.54	+3.34%	AUD 62.10	AUD 62.59	AUD 61.78	7.17M
2026-08-04	AUD 60.52	-0.33%	AUD 59.92	AUD 60.76	AUD 59.52	7.45M
2026-08-03	AUD 60.72	+0.68%	AUD 60.25	AUD 60.72	AUD 60.05	5.18M
2026-07-31	AUD 60.31	+1.96%	AUD 60.93	AUD 61.12	AUD 60.04	11.51M
2026-07-30	AUD 59.15	-1.71%	AUD 59.50	AUD 59.93	AUD 59.06	5.99M
2026-07-29	AUD 60.18	+1.36%	AUD 59.45	AUD 60.77	AUD 59.41	7.20M
2026-07-28	AUD 59.37	-1.21%	AUD 59.95	AUD 60.04	AUD 58.57	5.91M
2026-07-27	AUD 60.10	+2.12%	AUD 60.06	AUD 60.27	AUD 59.58	5.83M
2026-07-24	AUD 58.85	-2.94%	AUD 59.61	AUD 59.80	AUD 58.66	6.85M
2026-07-23	AUD 60.63	+1.46%	AUD 60.50	AUD 60.80	AUD 60.25	6.14M
2026-07-22	AUD 59.76	+2.52%	AUD 59.42	AUD 60.33	AUD 59.42	6.25M
2026-07-21	AUD 58.29	+1.30%	AUD 57.30	AUD 58.29	AUD 57.03	5.25M
2026-07-20	AUD 57.54	0.00%	AUD 57.82	AUD 57.99	AUD 57.41	4.76M
2026-07-17	AUD 57.54	-2.71%	AUD 57.70	AUD 57.77	AUD 57.00	9.97M
2026-07-16	AUD 59.14	-2.34%	AUD 60.56	AUD 60.65	AUD 58.56	5.99M
2026-07-15	AUD 60.56	+3.15%	AUD 60.90	AUD 61.27	AUD 60.56	7.45M
2026-07-14	AUD 58.71	+0.63%	AUD 58.59	AUD 58.93	AUD 58.07	5.47M
2026-07-13	AUD 58.34	+0.10%	AUD 58.64	AUD 58.89	AUD 57.64	5.22M
2026-07-10	AUD 58.28	+2.48%	AUD 57.65	AUD 58.58	AUD 57.49	6.55M
2026-07-09	AUD 56.87	-1.11%	AUD 56.58	AUD 56.92	AUD 56.24	6.32M
2026-07-08	AUD 57.51	-2.31%	AUD 57.32	AUD 57.51	AUD 56.78	9.77M
2026-07-07	AUD 58.87	-1.92%	AUD 59.85	AUD 60.14	AUD 58.52	6.23M
2026-07-06	AUD 60.02	-0.79%	AUD 60.40	AUD 60.74	AUD 59.77	3.94M
2026-07-03	AUD 60.50	+1.56%	AUD 59.96	AUD 60.74	AUD 59.45	5.45M
2026-07-02	AUD 59.57	-0.58%	AUD 59.50	AUD 59.79	AUD 58.87	6.80M
2026-07-01	AUD 59.92	+0.88%	AUD 60.40	AUD 60.53	AUD 59.59	6.86M
2026-06-30	AUD 59.40	-0.70%	AUD 59.50	AUD 59.76	AUD 59.17	9.99M
2026-06-29	AUD 59.82	+1.41%	AUD 58.80	AUD 59.82	AUD 58.80	8.92M
2026-06-26	AUD 58.99	+0.80%	AUD 59.50	AUD 59.50	AUD 58.25	7.52M
2026-06-25	AUD 58.52	-1.65%	AUD 58.50	AUD 59.16	AUD 58.22	9.09M
2026-06-24	AUD 59.50	-0.70%	AUD 59.50	AUD 59.74	AUD 58.77	9.22M
2026-06-23	AUD 59.92	-0.70%	AUD 60.71	AUD 61.28	AUD 59.92	12.33M
2026-06-22	AUD 60.34	-1.73%	AUD 60.08	AUD 61.09	AUD 59.91	9.80M
2026-06-19	AUD 61.40	-5.60%	AUD 63.05	AUD 63.25	AUD 61.40	37.86M
2026-06-18	AUD 65.04	-0.84%	AUD 65.47	AUD 65.66	AUD 65.01	9.25M
2026-06-17	AUD 65.59	+0.61%	AUD 65.50	AUD 65.98	AUD 65.18	5.77M
2026-06-16	AUD 65.19	+0.02%	AUD 65.18	AUD 65.50	AUD 64.88	6.07M
2026-06-15	AUD 65.18	+3.58%	AUD 65.19	AUD 65.44	AUD 64.74	9.72M
2026-06-12	AUD 62.93	+3.50%	AUD 62.80	AUD 63.21	AUD 62.20	8.30M
2026-06-11	AUD 60.80	+1.00%	AUD 59.14	AUD 61.19	AUD 59.06	10.37M
2026-06-10	AUD 60.20	+0.20%	AUD 60.55	AUD 61.09	AUD 59.71	10.89M
2026-06-09	AUD 60.08	-1.89%	AUD 59.53	AUD 60.43	AUD 59.04	12.40M
2026-06-05	AUD 61.24	-2.48%	AUD 62.20	AUD 62.41	AUD 60.97	7.39M
2026-06-04	AUD 62.80	-3.25%	AUD 63.90	AUD 64.00	AUD 62.37	7.87M
2026-06-03	AUD 64.91	+2.43%	AUD 64.55	AUD 65.04	AUD 64.39	8.41M
2026-06-02	AUD 63.37	+1.42%	AUD 63.40	AUD 63.58	AUD 62.55	7.62M
2026-06-01	AUD 62.48	+0.27%	AUD 62.31	AUD 62.95	AUD 62.13	6.34M
2026-05-29	AUD 62.31	+2.91%	AUD 61.50	AUD 62.33	AUD 61.39	29.98M
2026-05-28	AUD 60.55	-1.19%	AUD 61.05	AUD 61.55	AUD 59.81	9.68M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 60.26	-0.92%	AUD 61.48	AUD 61.50	AUD 60.26	9.72M
2026-09-30	AUD 60.82	+0.31%	AUD 60.53	AUD 61.31	AUD 60.45	9.36M
2026-09-29	AUD 60.63	+1.39%	AUD 60.09	AUD 60.63	AUD 59.99	5.73M
2026-09-28	AUD 59.80	-1.52%	AUD 60.90	AUD 60.96	AUD 59.76	8.26M
2026-09-25	AUD 60.72	-0.49%	AUD 60.45	AUD 60.84	AUD 60.32	6.51M
2026-09-24	AUD 61.02	-1.69%	AUD 60.48	AUD 61.13	AUD 60.34	7.67M
2026-09-23	AUD 62.07	+1.39%	AUD 61.83	AUD 62.69	AUD 61.75	7.35M
2026-09-22	AUD 61.22	+0.72%	AUD 60.50	AUD 61.38	AUD 60.48	5.69M
2026-09-21	AUD 60.78	-0.44%	AUD 60.64	AUD 60.94	AUD 60.46	4.25M
2026-09-18	AUD 61.05	+1.40%	AUD 60.91	AUD 61.06	AUD 60.37	17.13M
2026-09-17	AUD 60.21	+0.02%	AUD 61.00	AUD 61.00	AUD 59.75	11.31M
2026-09-16	AUD 60.20	+1.60%	AUD 59.60	AUD 60.20	AUD 59.25	6.66M
2026-09-15	AUD 59.25	-2.21%	AUD 59.59	AUD 59.77	AUD 58.97	7.89M
2026-09-14	AUD 60.59	-0.46%	AUD 60.68	AUD 60.75	AUD 59.89	6.59M
2026-09-11	AUD 60.87	-4.05%	AUD 60.50	AUD 61.14	AUD 60.27	7.95M
2026-09-10	AUD 63.44	-1.77%	AUD 63.79	AUD 63.92	AUD 62.12	7.68M
2026-09-09	AUD 64.58	+3.25%	AUD 63.89	AUD 64.58	AUD 63.79	7.99M
2026-09-08	AUD 62.55	-0.60%	AUD 63.05	AUD 63.19	AUD 62.40	5.85M
2026-09-07	AUD 62.93	+1.09%	AUD 62.77	AUD 63.57	AUD 62.50	5.92M
2026-09-04	AUD 62.25	-2.40%	AUD 63.72	AUD 63.72	AUD 61.97	6.75M
2026-09-03	AUD 63.78	-1.35%	AUD 63.63	AUD 64.16	AUD 63.24	8.67M
2026-09-02	AUD 64.65	-3.28%	AUD 65.26	AUD 65.47	AUD 64.25	8.17M
2026-09-01	AUD 66.84	+0.92%	AUD 65.98	AUD 66.87	AUD 65.71	5.66M
2026-08-31	AUD 66.23	-1.59%	AUD 66.68	AUD 66.74	AUD 65.27	15.54M
2026-08-28	AUD 67.30	+1.36%	AUD 66.60	AUD 67.30	AUD 66.34	8.44M
2026-08-27	AUD 66.40	-1.48%	AUD 67.15	AUD 67.51	AUD 66.40	6.67M
2026-08-26	AUD 67.40	-0.40%	AUD 68.65	AUD 68.77	AUD 67.29	7.76M
2026-08-25	AUD 67.67	+0.82%	AUD 67.95	AUD 68.22	AUD 67.34	6.67M
2026-08-24	AUD 67.12	+3.01%	AUD 67.32	AUD 67.72	AUD 67.03	7.29M
2026-08-21	AUD 65.16	-0.90%	AUD 65.54	AUD 65.79	AUD 64.85	13.88M
2026-08-20	AUD 65.75	+3.20%	AUD 65.10	AUD 65.75	AUD 64.68	9.25M
2026-08-19	AUD 63.71	-0.22%	AUD 62.75	AUD 63.94	AUD 62.68	6.62M
2026-08-18	AUD 63.85	+2.65%	AUD 63.63	AUD 64.79	AUD 63.41	7.35M
2026-08-17	AUD 62.20	+1.39%	AUD 61.48	AUD 62.23	AUD 61.44	6.31M
2026-08-14	AUD 61.35	-3.31%	AUD 61.40	AUD 61.48	AUD 60.87	7.92M
2026-08-13	AUD 63.45	0.00%	AUD 63.50	AUD 63.77	AUD 63.00	6.94M
2026-08-12	AUD 63.45	-0.75%	AUD 63.49	AUD 63.88	AUD 63.26	4.16M
2026-08-11	AUD 63.93	+0.65%	AUD 64.00	AUD 64.50	AUD 63.85	5.03M
2026-08-10	AUD 63.52	+0.87%	AUD 63.44	AUD 63.90	AUD 63.43	4.17M
2026-08-07	AUD 62.97	+0.24%	AUD 62.30	AUD 63.10	AUD 62.13	5.79M
2026-08-06	AUD 62.82	+0.45%	AUD 63.20	AUD 63.41	AUD 62.51	6.59M
2026-08-05	AUD 62.54	+3.34%	AUD 62.10	AUD 62.59	AUD 61.78	7.17M
2026-08-04	AUD 60.52	-0.33%	AUD 59.92	AUD 60.76	AUD 59.52	7.45M
2026-08-03	AUD 60.72	+0.68%	AUD 60.25	AUD 60.72	AUD 60.05	5.18M
2026-07-31	AUD 60.31	+1.96%	AUD 60.93	AUD 61.12	AUD 60.04	11.51M
2026-07-30	AUD 59.15	-1.71%	AUD 59.50	AUD 59.93	AUD 59.06	5.99M
2026-07-29	AUD 60.18	+1.36%	AUD 59.45	AUD 60.77	AUD 59.41	7.20M
2026-07-28	AUD 59.37	-1.21%	AUD 59.95	AUD 60.04	AUD 58.57	5.91M
2026-07-27	AUD 60.10	+2.12%	AUD 60.06	AUD 60.27	AUD 59.58	5.83M
2026-07-24	AUD 58.85	-2.94%	AUD 59.61	AUD 59.80	AUD 58.66	6.85M
2026-07-23	AUD 60.63	+1.46%	AUD 60.50	AUD 60.80	AUD 60.25	6.14M
2026-07-22	AUD 59.76	+2.52%	AUD 59.42	AUD 60.33	AUD 59.42	6.25M
2026-07-21	AUD 58.29	+1.30%	AUD 57.30	AUD 58.29	AUD 57.03	5.25M
2026-07-20	AUD 57.54	0.00%	AUD 57.82	AUD 57.99	AUD 57.41	4.76M
2026-07-17	AUD 57.54	-2.71%	AUD 57.70	AUD 57.77	AUD 57.00	9.97M
2026-07-16	AUD 59.14	-2.34%	AUD 60.56	AUD 60.65	AUD 58.56	5.99M
2026-07-15	AUD 60.56	+3.15%	AUD 60.90	AUD 61.27	AUD 60.56	7.45M
2026-07-14	AUD 58.71	+0.63%	AUD 58.59	AUD 58.93	AUD 58.07	5.47M
2026-07-13	AUD 58.34	+0.10%	AUD 58.64	AUD 58.89	AUD 57.64	5.22M
2026-07-10	AUD 58.28	+2.48%	AUD 57.65	AUD 58.58	AUD 57.49	6.55M
2026-07-09	AUD 56.87	-1.11%	AUD 56.58	AUD 56.92	AUD 56.24	6.32M
2026-07-08	AUD 57.51	-2.31%	AUD 57.32	AUD 57.51	AUD 56.78	9.77M
2026-07-07	AUD 58.87	-1.92%	AUD 59.85	AUD 60.14	AUD 58.52	6.23M
2026-07-06	AUD 60.02	-0.79%	AUD 60.40	AUD 60.74	AUD 59.77	3.94M
2026-07-03	AUD 60.50	+1.56%	AUD 59.96	AUD 60.74	AUD 59.45	5.45M
2026-07-02	AUD 59.57	-0.58%	AUD 59.50	AUD 59.79	AUD 58.87	6.80M
2026-07-01	AUD 59.92	+0.88%	AUD 60.40	AUD 60.53	AUD 59.59	6.86M
2026-06-30	AUD 59.40	-0.70%	AUD 59.50	AUD 59.76	AUD 59.17	9.99M
2026-06-29	AUD 59.82	+1.41%	AUD 58.80	AUD 59.82	AUD 58.80	8.92M
2026-06-26	AUD 58.99	+0.80%	AUD 59.50	AUD 59.50	AUD 58.25	7.52M
2026-06-25	AUD 58.52	-1.65%	AUD 58.50	AUD 59.16	AUD 58.22	9.09M
2026-06-24	AUD 59.50	-0.70%	AUD 59.50	AUD 59.74	AUD 58.77	9.22M
2026-06-23	AUD 59.92	-0.70%	AUD 60.71	AUD 61.28	AUD 59.92	12.33M
2026-06-22	AUD 60.34	-1.73%	AUD 60.08	AUD 61.09	AUD 59.91	9.80M
2026-06-19	AUD 61.40	-5.60%	AUD 63.05	AUD 63.25	AUD 61.40	37.86M
2026-06-18	AUD 65.04	-0.84%	AUD 65.47	AUD 65.66	AUD 65.01	9.25M
2026-06-17	AUD 65.59	+0.61%	AUD 65.50	AUD 65.98	AUD 65.18	5.77M
2026-06-16	AUD 65.19	+0.02%	AUD 65.18	AUD 65.50	AUD 64.88	6.07M
2026-06-15	AUD 65.18	+3.58%	AUD 65.19	AUD 65.44	AUD 64.74	9.72M
2026-06-12	AUD 62.93	+3.50%	AUD 62.80	AUD 63.21	AUD 62.20	8.30M
2026-06-11	AUD 60.80	+1.00%	AUD 59.14	AUD 61.19	AUD 59.06	10.37M
2026-06-10	AUD 60.20	+0.20%	AUD 60.55	AUD 61.09	AUD 59.71	10.89M
2026-06-09	AUD 60.08	-1.89%	AUD 59.53	AUD 60.43	AUD 59.04	12.40M
2026-06-05	AUD 61.24	-2.48%	AUD 62.20	AUD 62.41	AUD 60.97	7.39M
2026-06-04	AUD 62.80	-3.25%	AUD 63.90	AUD 64.00	AUD 62.37	7.87M
2026-06-03	AUD 64.91	+2.43%	AUD 64.55	AUD 65.04	AUD 64.39	8.41M
2026-06-02	AUD 63.37	+1.42%	AUD 63.40	AUD 63.58	AUD 62.55	7.62M
2026-06-01	AUD 62.48	+0.27%	AUD 62.31	AUD 62.95	AUD 62.13	6.34M
2026-05-29	AUD 62.31	+2.91%	AUD 61.50	AUD 62.33	AUD 61.39	29.98M
2026-05-28	AUD 60.55	-1.19%	AUD 61.05	AUD 61.55	AUD 59.81	9.68M