BHP.AX: BHP Group Limited Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.6232

CLOSE 6.6282

Low

LOW 5.49

High

HIGH 7.75

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	7.41	7.41	7.41	7.41
01/04/2000	7.04	7.3	7.04	7.29
01/05/2000	7.12	7.16	7.03	7.12
01/06/2000	7.13	7.25	7.13	7.16
01/07/2000	7.19	7.57	7.18	7.52
01/10/2000	7.53	7.75	7.45	7.58
01/11/2000	7.5	7.52	7.31	7.36
01/12/2000	7.22	7.31	7.16	7.21
01/13/2000	7.03	7.29	7.02	7.18
01/14/2000	7.18	7.27	7.06	7.22
01/17/2000	7.21	7.21	7.08	7.15
01/18/2000	7.04	7.11	7.03	7.04
01/19/2000	7.04	7.04	6.87	6.89
01/20/2000	7.04	7.13	7.01	7.07
01/21/2000	7.01	7.01	6.84	6.89
01/24/2000	6.87	6.94	6.81	6.83
01/25/2000	6.69	6.84	6.69	6.84
01/26/2000	7.2	7.2	7.2	7.2
01/27/2000	6.78	6.83	6.7	6.76
01/28/2000	6.72	6.78	6.65	6.69
01/31/2000	6.59	6.62	6.51	6.6
02/01/2000	6.63	6.64	6.5	6.5
02/02/2000	6.5	6.72	6.5	6.58
02/03/2000	6.59	6.67	6.4	6.51
02/04/2000	6.51	6.6	6.44	6.45
02/07/2000	6.41	6.67	6.41	6.62
02/08/2000	6.58	6.71	6.58	6.69
02/09/2000	6.69	6.69	6.44	6.46
02/10/2000	6.37	6.37	6.16	6.19
02/11/2000	6.22	6.27	6.16	6.17
02/14/2000	6.13	6.16	6.01	6.03
02/15/2000	6.06	6.28	6.05	6.27
02/16/2000	6.38	6.44	5.97	6.02
02/17/2000	6.09	6.11	5.95	5.99
02/18/2000	5.91	5.93	5.76	5.84
02/21/2000	5.76	6.03	5.76	6
02/22/2000	6.03	6.06	5.83	5.92
02/23/2000	5.93	5.98	5.76	5.76
02/24/2000	5.77	5.94	5.77	5.93
02/25/2000	5.98	6.01	5.81	5.9
02/28/2000	5.9	5.9	5.61	5.68
02/29/2000	5.73	5.73	5.58	5.67
03/01/2000	5.66	5.81	5.65	5.7
03/02/2000	5.72	5.86	5.72	5.77
03/03/2000	5.9	5.9	5.76	5.76
03/06/2000	5.9	5.9	5.56	5.56
03/07/2000	5.52	5.81	5.49	5.81
03/08/2000	5.81	5.84	5.64	5.66
03/09/2000	5.69	6	5.67	5.97
03/10/2000	6.02	6.14	6.02	6.07
03/13/2000	6.01	6.13	5.99	6.11
03/14/2000	6.06	6.35	6.06	6.3
03/15/2000	6.29	6.29	6.09	6.22
03/16/2000	6.27	6.44	6.27	6.41
03/17/2000	6.51	6.58	6.3	6.34
03/20/2000	6.3	6.34	6.16	6.33
03/21/2000	6.25	6.32	6.2	6.25
03/22/2000	6.24	6.3	6.19	6.3
03/23/2000	6.21	6.27	6.18	6.23
03/24/2000	6.21	6.22	6.09	6.16
03/27/2000	6.13	6.18	6.08	6.13
03/28/2000	6.13	6.16	6.11	6.15
03/29/2000	6.13	6.21	6.1	6.21
03/30/2000	6.22	6.33	6.21	6.27
03/31/2000	6.2	6.37	6.19	6.28
04/03/2000	6.32	6.5	6.32	6.49
04/04/2000	6.51	6.62	6.51	6.57
04/05/2000	6.55	6.64	6.46	6.58
04/06/2000	6.62	6.69	6.6	6.64
04/07/2000	6.64	6.67	6.48	6.64
04/10/2000	6.51	6.57	6.39	6.39
04/11/2000	6.33	6.35	6.27	6.28
04/12/2000	6.28	6.39	6.24	6.33
04/13/2000	6.28	6.32	6.16	6.27
04/14/2000	6.2	6.2	6.14	6.18
04/17/2000	5.93	6.18	5.93	6.09
04/18/2000	6.13	6.25	6.09	6.2
04/19/2000	6.34	6.34	6.13	6.33
04/20/2000	6.27	6.32	6.21	6.29
04/21/2000	6.61	6.61	6.61	6.61
04/24/2000	6.61	6.61	6.61	6.61
04/25/2000	6.61	6.61	6.61	6.61
04/26/2000	6.41	6.52	6.38	6.52
04/27/2000	6.48	6.51	6.42	6.48
04/28/2000	6.44	6.49	6.38	6.49
05/01/2000	6.41	6.44	6.33	6.36
05/02/2000	6.43	6.61	6.43	6.6
05/03/2000	6.69	6.69	6.39	6.44
05/04/2000	6.37	6.37	6.11	6.21
05/05/2000	6.23	6.23	5.97	6.17
05/08/2000	6.3	6.32	6.2	6.26
05/09/2000	6.27	6.3	6.02	6.02
05/10/2000	6.02	6.02	5.79	5.84
05/11/2000	5.81	5.95	5.77	5.87
05/12/2000	5.93	5.95	5.8	5.94
05/15/2000	5.95	6.09	5.95	6.02
05/16/2000	6.05	6.27	6.05	6.25
05/17/2000	6.34	6.34	6.11	6.18
05/18/2000	6.16	6.21	6.07	6.09
05/19/2000	6.1	6.18	6.02	6.06
05/22/2000	5.99	6.03	5.95	6
05/23/2000	6.08	6.16	6.08	6.14
05/24/2000	6.02	6.19	6.02	6.17
05/25/2000	6.18	6.27	6.13	6.26
05/26/2000	6.14	6.16	6.1	6.14
05/29/2000	6.13	6.18	6.13	6.16
05/30/2000	6.13	6.25	6.11	6.25
05/31/2000	6.2	6.33	6.18	6.27
06/01/2000	6.27	6.27	6.17	6.27
06/02/2000	6.27	6.34	6.27	6.29
06/05/2000	6.27	6.28	6.18	6.19
06/06/2000	6.2	6.21	6.14	6.2
06/07/2000	6.16	6.23	6.16	6.2
06/08/2000	6.22	6.25	6.18	6.24
06/09/2000	6.25	6.26	6.2	6.25
06/12/2000	6.58	6.58	6.58	6.58
06/13/2000	6.22	6.23	6.15	6.21
06/14/2000	6.21	6.39	6.2	6.38
06/15/2000	6.43	6.55	6.43	6.5
06/16/2000	6.52	6.67	6.48	6.65
06/19/2000	6.58	6.62	6.5	6.54
06/20/2000	6.47	6.6	6.47	6.59
06/21/2000	6.57	6.65	6.51	6.59
06/22/2000	6.6	6.79	6.6	6.75
06/23/2000	6.87	6.94	6.75	6.75
06/26/2000	6.72	6.94	6.69	6.94
06/27/2000	6.93	6.93	6.83	6.9
06/28/2000	6.87	6.93	6.81	6.92
06/29/2000	6.85	6.88	6.69	6.8
06/30/2000	6.73	6.95	6.73	6.95
07/03/2000	6.87	6.94	6.85	6.91
07/04/2000	6.93	6.94	6.76	6.83
07/05/2000	6.74	6.81	6.67	6.68
07/06/2000	6.51	6.65	6.51	6.64
07/07/2000	6.68	6.76	6.67	6.67
07/10/2000	6.72	6.72	6.59	6.64
07/11/2000	6.69	6.83	6.69	6.78
07/12/2000	6.9	6.99	6.87	6.89
07/13/2000	6.89	6.99	6.81	6.88
07/14/2000	6.85	6.85	6.72	6.76
07/17/2000	6.77	6.78	6.6	6.67
07/18/2000	6.65	6.65	6.53	6.58
07/19/2000	6.57	6.64	6.53	6.6
07/20/2000	6.57	6.64	6.57	6.62
07/21/2000	6.65	6.79	6.65	6.76
07/24/2000	6.76	6.85	6.76	6.76
07/25/2000	6.74	6.78	6.62	6.64
07/26/2000	6.65	6.72	6.64	6.69
07/27/2000	6.65	6.69	6.51	6.51
07/28/2000	6.53	6.58	6.41	6.44
07/31/2000	6.4	6.44	6.36	6.43
08/01/2000	6.44	6.47	6.34	6.38
08/02/2000	6.39	6.42	6.34	6.37
08/03/2000	6.37	6.43	6.36	6.41
08/04/2000	6.43	6.48	6.39	6.43
08/07/2000	6.48	6.6	6.48	6.6
08/08/2000	6.64	6.64	6.45	6.53
08/09/2000	6.51	6.6	6.45	6.58
08/10/2000	6.58	6.67	6.57	6.66
08/11/2000	6.69	6.79	6.69	6.75
08/14/2000	6.78	6.8	6.76	6.78
08/15/2000	6.83	6.85	6.76	6.76
08/16/2000	6.74	6.84	6.72	6.78
08/17/2000	6.8	6.85	6.78	6.82
08/18/2000	6.85	6.88	6.8	6.84
08/21/2000	6.79	6.91	6.75	6.9
08/22/2000	6.81	6.87	6.78	6.81
08/23/2000	6.81	6.91	6.81	6.87
08/24/2000	6.94	7.03	6.94	7.02
08/25/2000	7.01	7.08	6.97	6.99
08/28/2000	7	7.01	6.87	6.9
08/29/2000	6.89	6.98	6.88	6.93
08/30/2000	6.9	6.9	6.76	6.81
08/31/2000	6.75	6.75	6.67	6.68
09/01/2000	6.72	6.74	6.6	6.7
09/04/2000	6.73	6.8	6.71	6.78
09/05/2000	6.8	6.82	6.78	6.78
09/06/2000	6.8	6.84	6.78	6.82
09/07/2000	6.83	6.93	6.83	6.9
09/08/2000	6.97	7.12	6.95	7.1
09/11/2000	7.04	7.1	7.04	7.08
09/12/2000	7.15	7.33	7.15	7.3
09/13/2000	7.25	7.29	7.17	7.29
09/14/2000	7.33	7.44	7.32	7.42
09/15/2000	7.39	7.42	7.18	7.19
09/18/2000	7.15	7.28	7.15	7.21
09/19/2000	7.2	7.36	7.18	7.35
09/20/2000	7.31	7.39	7.29	7.38
09/21/2000	7.32	7.39	7.31	7.34
09/22/2000	7.22	7.22	7.03	7.06
09/25/2000	7.08	7.15	7.04	7.04
09/26/2000	6.99	6.99	6.87	6.88
09/27/2000	6.83	6.87	6.79	6.87
09/28/2000	6.9	6.94	6.84	6.87
09/29/2000	6.87	6.87	6.7	6.74
10/02/2000	6.74	6.79	6.67	6.76
10/03/2000	6.74	6.91	6.74	6.89
10/04/2000	6.91	6.99	6.9	6.97
10/05/2000	6.97	7	6.9	6.92
10/06/2000	6.87	6.87	6.77	6.79
10/09/2000	6.76	6.83	6.75	6.78
10/10/2000	6.79	6.87	6.79	6.87
10/11/2000	6.9	6.97	6.9	6.92
10/12/2000	6.88	6.9	6.84	6.87
10/13/2000	6.87	6.88	6.79	6.81
10/16/2000	6.87	6.87	6.72	6.74
10/17/2000	6.71	6.71	6.6	6.69
10/18/2000	6.64	6.64	6.5	6.51
10/19/2000	6.49	6.49	6.38	6.41
10/20/2000	6.48	6.53	6.46	6.5
10/23/2000	6.74	6.83	6.72	6.76
10/24/2000	6.78	6.86	6.78	6.85
10/25/2000	6.86	6.86	6.69	6.72
10/26/2000	6.72	6.76	6.68	6.71
10/27/2000	6.73	6.82	6.73	6.78
10/30/2000	6.79	6.84	6.72	6.74
10/31/2000	6.82	6.84	6.79	6.83
11/01/2000	6.9	6.94	6.86	6.9
11/02/2000	6.9	7.01	6.88	7
11/03/2000	6.97	7.02	6.92	6.99
11/06/2000	7.05	7.05	7.01	7.01
11/07/2000	7	7.03	6.96	6.96
11/08/2000	6.94	6.94	6.83	6.85
11/09/2000	6.85	6.92	6.81	6.87
11/10/2000	6.87	6.94	6.86	6.94
11/13/2000	6.86	6.88	6.82	6.84
11/14/2000	6.84	6.84	6.69	6.74
11/15/2000	6.79	6.82	6.71	6.74
11/16/2000	6.71	6.81	6.69	6.78
11/17/2000	6.77	6.83	6.71	6.83
11/20/2000	6.84	6.93	6.84	6.93
11/21/2000	6.89	6.94	6.88	6.92
11/22/2000	6.9	6.94	6.87	6.87
11/23/2000	6.86	6.86	6.8	6.83
11/24/2000	6.86	6.99	6.86	6.92
11/27/2000	6.94	7.14	6.94	7.13
11/28/2000	7.21	7.23	7.04	7.07
11/29/2000	7.01	7.11	6.97	7.04
11/30/2000	7.03	7.12	7.03	7.11
12/01/2000	7.07	7.1	7.04	7.07
12/04/2000	7.06	7.06	6.97	7
12/05/2000	7.03	7.06	7	7.05
12/06/2000	7.09	7.1	6.97	7.01
12/07/2000	6.97	7.07	6.96	7.07
12/08/2000	7.09	7.21	7.09	7.18
12/11/2000	7.16	7.26	7.14	7.25
12/12/2000	7.25	7.26	7.21	7.25
12/13/2000	7.23	7.23	7.12	7.14
12/14/2000	7.1	7.1	6.97	6.98
12/15/2000	6.97	6.97	6.88	6.95
12/18/2000	6.87	6.92	6.85	6.9
12/19/2000	6.94	6.94	6.87	6.9
12/20/2000	6.89	6.91	6.84	6.89
12/21/2000	6.79	6.88	6.77	6.83
12/22/2000	6.86	6.86	6.73	6.76
12/25/2000	6.97	6.97	6.97	6.97
12/26/2000	6.97	6.97	6.97	6.97
12/27/2000	6.81	6.96	6.79	6.94
12/28/2000	6.97	7.03	6.97	6.97
12/29/2000	6.97	7.08	6.92	6.92

Menu

Create your free account now!

BHP.AX: BHP Group Limited Historical Data

2000 Historical Chart

Average

Low

High