BHP.AX
BHP Group Limited
06:18:04
61.4 A$
0.0000 (%0.00)
Previous Close: 65.04
Day Low₺61.4
Day High₺63.25
BHP.AX: BHP Group Limited Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 29.824
CLOSE 29.8025
Low
LOW 16.13
High
HIGH 40.34
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 32.35 | 32.86 | 32.32 | 32.51 |
| 01/03/2008 | 32.34 | 32.35 | 32.05 | 32.35 |
| 01/04/2008 | 33.01 | 33.07 | 32.67 | 32.95 |
| 01/07/2008 | 32.11 | 32.28 | 32.04 | 32.28 |
| 01/08/2008 | 31.82 | 31.85 | 31.46 | 31.46 |
| 01/09/2008 | 31.39 | 31.62 | 31.07 | 31.62 |
| 01/10/2008 | 31.45 | 31.64 | 31.29 | 31.53 |
| 01/11/2008 | 31.66 | 31.66 | 30.9 | 30.9 |
| 01/14/2008 | 30.66 | 31.13 | 30.65 | 30.85 |
| 01/15/2008 | 31.54 | 31.62 | 30.95 | 31.23 |
| 01/16/2008 | 30.17 | 30.4 | 29.6 | 30.27 |
| 01/17/2008 | 29.44 | 29.83 | 29.33 | 29.44 |
| 01/18/2008 | 27.81 | 28.57 | 27.68 | 28.07 |
| 01/21/2008 | 27.9 | 28.3 | 26.86 | 26.86 |
| 01/22/2008 | 25.41 | 26.04 | 25.01 | 25.01 |
| 01/23/2008 | 26.94 | 27.66 | 26.86 | 27.34 |
| 01/24/2008 | 27.99 | 28.09 | 27.42 | 28.09 |
| 01/25/2008 | 28.83 | 29.69 | 28.56 | 29.69 |
| 01/29/2008 | 29.72 | 29.72 | 28.56 | 28.8 |
| 01/30/2008 | 29.61 | 30 | 29.04 | 29.13 |
| 01/31/2008 | 29.32 | 29.89 | 28.52 | 29.89 |
| 02/01/2008 | 30.45 | 31.42 | 30.33 | 31.1 |
| 02/04/2008 | 32.51 | 32.51 | 31.43 | 31.72 |
| 02/05/2008 | 32.18 | 32.38 | 31.86 | 31.99 |
| 02/06/2008 | 30.17 | 30.81 | 29.3 | 29.57 |
| 02/07/2008 | 29.44 | 29.97 | 29.1 | 29.78 |
| 02/08/2008 | 29.89 | 29.96 | 28.84 | 29.15 |
| 02/11/2008 | 29.53 | 29.64 | 28.61 | 28.92 |
| 02/12/2008 | 29.16 | 29.81 | 28.96 | 29.78 |
| 02/13/2008 | 30.25 | 30.56 | 30.03 | 30.13 |
| 02/14/2008 | 30.81 | 31.49 | 30.78 | 31.49 |
| 02/15/2008 | 30.95 | 32.09 | 30.82 | 31.7 |
| 02/18/2008 | 31.16 | 31.58 | 31.05 | 31.43 |
| 02/19/2008 | 32.19 | 32.45 | 32.03 | 32.03 |
| 02/20/2008 | 32.03 | 32.19 | 31.18 | 31.21 |
| 02/21/2008 | 31.54 | 31.62 | 30.75 | 31.46 |
| 02/22/2008 | 31.46 | 32.16 | 31.24 | 32.05 |
| 02/25/2008 | 32.11 | 32.12 | 31.35 | 31.5 |
| 02/26/2008 | 31.58 | 31.78 | 31.12 | 31.26 |
| 02/27/2008 | 31.6 | 32.3 | 31.46 | 32.15 |
| 02/28/2008 | 32.03 | 32.04 | 31.59 | 31.95 |
| 02/29/2008 | 32.12 | 32.24 | 31.56 | 31.93 |
| 03/03/2008 | 31.46 | 31.54 | 30.8 | 31.13 |
| 03/04/2008 | 31.28 | 31.4 | 30.9 | 31.19 |
| 03/05/2008 | 31.46 | 32.07 | 31.36 | 31.49 |
| 03/06/2008 | 32.11 | 32.21 | 31.84 | 32.11 |
| 03/07/2008 | 31.75 | 31.84 | 31.12 | 31.36 |
| 03/10/2008 | 30.46 | 30.94 | 29.82 | 30.09 |
| 03/11/2008 | 29.03 | 29.32 | 28.6 | 28.71 |
| 03/12/2008 | 29.84 | 30.28 | 29.58 | 29.69 |
| 03/13/2008 | 29.97 | 30.01 | 29.25 | 29.35 |
| 03/14/2008 | 29.85 | 30.74 | 29.81 | 30.59 |
| 03/17/2008 | 30.15 | 30.92 | 29.94 | 30.25 |
| 03/18/2008 | 29.31 | 29.32 | 28.67 | 28.8 |
| 03/19/2008 | 29.62 | 29.96 | 29.48 | 29.81 |
| 03/20/2008 | 28.11 | 28.28 | 27.04 | 27.32 |
| 03/25/2008 | 28.07 | 28.21 | 27.76 | 27.76 |
| 03/26/2008 | 28.23 | 28.72 | 28.18 | 28.48 |
| 03/27/2008 | 28.72 | 29.02 | 28.4 | 28.85 |
| 03/28/2008 | 28.4 | 29.28 | 28.18 | 29.08 |
| 03/31/2008 | 29.06 | 29.61 | 28.89 | 28.89 |
| 04/01/2008 | 29.01 | 29.65 | 28.85 | 29.57 |
| 04/02/2008 | 29.93 | 29.96 | 29.46 | 29.65 |
| 04/03/2008 | 29.94 | 30.81 | 29.94 | 30.73 |
| 04/04/2008 | 31.13 | 31.32 | 30.9 | 31.14 |
| 04/07/2008 | 32.07 | 32.77 | 31.9 | 32.71 |
| 04/08/2008 | 32.91 | 33.29 | 32.36 | 32.59 |
| 04/09/2008 | 34.13 | 34.25 | 33.53 | 33.81 |
| 04/10/2008 | 33.78 | 34.14 | 33.49 | 33.88 |
| 04/11/2008 | 33.65 | 34.19 | 33.34 | 34.01 |
| 04/14/2008 | 33.28 | 33.88 | 33.2 | 33.6 |
| 04/15/2008 | 33.55 | 34.11 | 33.51 | 33.88 |
| 04/16/2008 | 34.62 | 34.98 | 34.53 | 34.53 |
| 04/17/2008 | 35.61 | 35.61 | 34.72 | 35 |
| 04/18/2008 | 34.81 | 34.84 | 33.98 | 34.22 |
| 04/21/2008 | 34.88 | 35.54 | 34.87 | 35.49 |
| 04/22/2008 | 35.62 | 35.63 | 35.11 | 35.11 |
| 04/23/2008 | 35.17 | 36.45 | 35.12 | 36.38 |
| 04/24/2008 | 35.99 | 36.29 | 35.79 | 36.22 |
| 04/28/2008 | 36.4 | 36.41 | 34.87 | 35.17 |
| 04/29/2008 | 35.49 | 35.65 | 34.92 | 35.41 |
| 04/30/2008 | 33.97 | 34.39 | 33.97 | 34.1 |
| 05/01/2008 | 34.12 | 34.61 | 33.77 | 34.61 |
| 05/02/2008 | 34.81 | 35.07 | 34.58 | 35.03 |
| 05/05/2008 | 36.09 | 36.12 | 35.59 | 35.59 |
| 05/06/2008 | 36.04 | 36.09 | 35.74 | 35.83 |
| 05/07/2008 | 36.77 | 36.83 | 36.41 | 36.54 |
| 05/08/2008 | 35.53 | 36.53 | 35.49 | 36.26 |
| 05/09/2008 | 36.91 | 37.54 | 36.84 | 37.51 |
| 05/12/2008 | 37.92 | 37.98 | 37.16 | 37.79 |
| 05/13/2008 | 37.4 | 37.47 | 36.74 | 36.93 |
| 05/14/2008 | 37.47 | 39.45 | 37.44 | 39.17 |
| 05/15/2008 | 39.03 | 39.03 | 38.08 | 38.71 |
| 05/16/2008 | 40.29 | 40.34 | 39.29 | 39.29 |
| 05/19/2008 | 40 | 40.08 | 39.63 | 39.97 |
| 05/20/2008 | 39.75 | 39.75 | 38.92 | 39.21 |
| 05/21/2008 | 37.83 | 38.11 | 37.53 | 37.81 |
| 05/22/2008 | 37.2 | 39.15 | 37.15 | 38.48 |
| 05/23/2008 | 38.6 | 38.9 | 37.93 | 38.31 |
| 05/26/2008 | 37.51 | 37.99 | 37.36 | 37.64 |
| 05/27/2008 | 37.65 | 37.92 | 37.6 | 37.67 |
| 05/28/2008 | 37.19 | 37.22 | 36.33 | 36.38 |
| 05/29/2008 | 36.9 | 37.28 | 36.62 | 37.12 |
| 05/30/2008 | 36.22 | 36.29 | 35.09 | 35.09 |
| 06/02/2008 | 35.76 | 36.78 | 35.71 | 36.7 |
| 06/03/2008 | 36.14 | 36.69 | 35.91 | 35.91 |
| 06/04/2008 | 35.59 | 36.29 | 35.54 | 35.85 |
| 06/05/2008 | 35.04 | 35.13 | 34.11 | 34.28 |
| 06/06/2008 | 35.3 | 35.73 | 35.13 | 35.49 |
| 06/10/2008 | 35.32 | 35.74 | 34.9 | 34.9 |
| 06/11/2008 | 34.59 | 35.04 | 34.3 | 35.04 |
| 06/12/2008 | 34.19 | 34.19 | 33.5 | 33.72 |
| 06/13/2008 | 34.53 | 34.91 | 34.12 | 34.72 |
| 06/16/2008 | 35.33 | 35.64 | 35.13 | 35.18 |
| 06/17/2008 | 35.7 | 36.25 | 35.45 | 36.25 |
| 06/18/2008 | 36.33 | 36.77 | 36.25 | 36.56 |
| 06/19/2008 | 36.58 | 36.61 | 36.2 | 36.29 |
| 06/20/2008 | 36.66 | 36.77 | 35.7 | 36.02 |
| 06/23/2008 | 35.48 | 36.06 | 35.29 | 35.98 |
| 06/24/2008 | 36.2 | 37.09 | 36.07 | 37.01 |
| 06/25/2008 | 35.89 | 36.29 | 35.27 | 35.27 |
| 06/26/2008 | 35.12 | 35.54 | 35.02 | 35.45 |
| 06/27/2008 | 34.3 | 35.01 | 34.2 | 34.6 |
| 06/30/2008 | 35.11 | 35.48 | 34.99 | 35.25 |
| 07/01/2008 | 35.86 | 36.17 | 35.66 | 35.82 |
| 07/02/2008 | 35.13 | 35.2 | 34.45 | 34.6 |
| 07/03/2008 | 32.91 | 32.91 | 32.07 | 32.12 |
| 07/04/2008 | 32.6 | 32.83 | 32.35 | 32.83 |
| 07/07/2008 | 32.73 | 32.73 | 31.95 | 32.07 |
| 07/08/2008 | 32.27 | 32.42 | 31.76 | 31.86 |
| 07/09/2008 | 32.33 | 32.49 | 31.98 | 32.25 |
| 07/10/2008 | 31.48 | 31.88 | 31.3 | 31.3 |
| 07/11/2008 | 32.09 | 32.55 | 31.94 | 32.55 |
| 07/14/2008 | 32.34 | 32.65 | 32.16 | 32.16 |
| 07/15/2008 | 32.27 | 32.59 | 31.43 | 31.75 |
| 07/16/2008 | 30.9 | 31.88 | 30.84 | 31.7 |
| 07/17/2008 | 30.65 | 30.8 | 30.29 | 30.29 |
| 07/18/2008 | 29.81 | 30.11 | 29.57 | 29.57 |
| 07/21/2008 | 30.25 | 30.83 | 30.05 | 30.82 |
| 07/22/2008 | 30.9 | 31.49 | 30.74 | 31.46 |
| 07/23/2008 | 30.8 | 31.61 | 30.75 | 31.2 |
| 07/24/2008 | 30.74 | 30.74 | 30.29 | 30.29 |
| 07/25/2008 | 29.4 | 30.13 | 29.2 | 29.78 |
| 07/28/2008 | 30.17 | 30.72 | 30.04 | 30.65 |
| 07/29/2008 | 30.75 | 31.12 | 30.58 | 30.86 |
| 07/30/2008 | 31.42 | 31.75 | 31.32 | 31.67 |
| 07/31/2008 | 32.39 | 32.6 | 32.03 | 32.03 |
| 08/01/2008 | 32.16 | 32.31 | 31.24 | 31.55 |
| 08/04/2008 | 30.65 | 31.14 | 30.59 | 30.94 |
| 08/05/2008 | 29.36 | 29.56 | 28.9 | 28.9 |
| 08/06/2008 | 29.34 | 30.03 | 29.24 | 30.03 |
| 08/07/2008 | 30.45 | 30.68 | 29.49 | 30 |
| 08/08/2008 | 29.85 | 30.02 | 29.59 | 29.97 |
| 08/11/2008 | 29.85 | 29.93 | 29.16 | 29.42 |
| 08/12/2008 | 29.04 | 30.09 | 29.04 | 30.02 |
| 08/13/2008 | 29.57 | 29.85 | 29.25 | 29.65 |
| 08/14/2008 | 30.67 | 31.53 | 30.62 | 31.22 |
| 08/15/2008 | 30.7 | 30.97 | 30.37 | 30.64 |
| 08/18/2008 | 30.65 | 31.42 | 30.35 | 31.14 |
| 08/19/2008 | 30.49 | 30.65 | 29.85 | 29.85 |
| 08/20/2008 | 30.65 | 31.28 | 30.53 | 31.24 |
| 08/21/2008 | 32.03 | 32.11 | 31.26 | 31.42 |
| 08/22/2008 | 32.33 | 32.58 | 32.19 | 32.39 |
| 08/25/2008 | 32.43 | 32.58 | 32.23 | 32.27 |
| 08/26/2008 | 32.04 | 32.87 | 31.74 | 32.87 |
| 08/27/2008 | 33.07 | 33.16 | 32.4 | 32.99 |
| 08/28/2008 | 33.35 | 33.91 | 33.3 | 33.68 |
| 08/29/2008 | 33.68 | 33.94 | 33.37 | 33.4 |
| 09/01/2008 | 33.24 | 33.46 | 33.02 | 33.14 |
| 09/02/2008 | 32.27 | 32.53 | 31.66 | 31.7 |
| 09/03/2008 | 31.06 | 31.34 | 30.46 | 30.61 |
| 09/04/2008 | 30.25 | 30.6 | 29.94 | 29.94 |
| 09/05/2008 | 29.36 | 30.01 | 29.28 | 29.85 |
| 09/08/2008 | 29.85 | 30.64 | 29.77 | 30.33 |
| 09/09/2008 | 29.55 | 29.63 | 29.08 | 29.08 |
| 09/10/2008 | 27.43 | 28.25 | 27.35 | 28.07 |
| 09/11/2008 | 28.72 | 28.76 | 27.63 | 27.81 |
| 09/12/2008 | 28.36 | 29.04 | 28.29 | 29.04 |
| 09/15/2008 | 29.62 | 29.85 | 28.63 | 29.08 |
| 09/16/2008 | 28.4 | 29.44 | 28.26 | 29.36 |
| 09/17/2008 | 29.28 | 29.5 | 28.65 | 28.76 |
| 09/18/2008 | 27.77 | 28.4 | 27.47 | 28.23 |
| 09/19/2008 | 28.84 | 29.15 | 28.4 | 28.56 |
| 09/22/2008 | 32.07 | 32.16 | 30.53 | 32.03 |
| 09/23/2008 | 31.3 | 31.46 | 30.15 | 30.57 |
| 09/24/2008 | 30.13 | 30.62 | 30.08 | 30.55 |
| 09/25/2008 | 29.33 | 29.63 | 29.17 | 29.36 |
| 09/26/2008 | 29.52 | 29.77 | 28.61 | 28.91 |
| 09/29/2008 | 28.63 | 28.85 | 27.62 | 27.62 |
| 09/30/2008 | 25.17 | 26.13 | 24.89 | 25.01 |
| 10/01/2008 | 25.92 | 26.94 | 25.92 | 26.42 |
| 10/02/2008 | 26.4 | 26.48 | 25.55 | 25.55 |
| 10/03/2008 | 24.21 | 24.58 | 24.12 | 24.54 |
| 10/06/2008 | 24.56 | 24.59 | 23.73 | 24.03 |
| 10/07/2008 | 23.31 | 25.73 | 23.23 | 25.57 |
| 10/08/2008 | 24.13 | 24.44 | 23.86 | 24.12 |
| 10/09/2008 | 24.38 | 24.57 | 23.63 | 24.07 |
| 10/10/2008 | 23.14 | 23.14 | 21.76 | 22.38 |
| 10/13/2008 | 22.94 | 24.27 | 22.94 | 24.2 |
| 10/14/2008 | 25.81 | 25.89 | 24.83 | 25.01 |
| 10/15/2008 | 24.84 | 24.84 | 23.64 | 23.96 |
| 10/16/2008 | 21.7 | 21.82 | 20.57 | 20.81 |
| 10/17/2008 | 21.29 | 21.43 | 19.7 | 19.84 |
| 10/20/2008 | 20.76 | 21.37 | 20.49 | 21.37 |
| 10/21/2008 | 22.67 | 23.64 | 22.48 | 23.64 |
| 10/22/2008 | 22.46 | 22.72 | 21.98 | 21.98 |
| 10/23/2008 | 19.68 | 20.35 | 19.48 | 19.93 |
| 10/24/2008 | 19.36 | 19.88 | 19.17 | 19.67 |
| 10/27/2008 | 20.01 | 20.45 | 19.36 | 19.84 |
| 10/28/2008 | 19.97 | 20.53 | 19.84 | 20.46 |
| 10/29/2008 | 21.22 | 21.74 | 20.97 | 21.22 |
| 10/30/2008 | 21.94 | 23.39 | 21.82 | 23.07 |
| 10/31/2008 | 22.63 | 22.79 | 21.97 | 22.58 |
| 11/03/2008 | 23.39 | 24.12 | 23.19 | 24.12 |
| 11/04/2008 | 23.28 | 23.62 | 23.04 | 23.49 |
| 11/05/2008 | 24.93 | 25.5 | 24.52 | 25.49 |
| 11/06/2008 | 24.04 | 24.05 | 23.29 | 23.56 |
| 11/07/2008 | 21.7 | 22.64 | 21.51 | 22.53 |
| 11/10/2008 | 22.99 | 24.39 | 22.81 | 24.11 |
| 11/11/2008 | 23.64 | 23.81 | 22.81 | 23.23 |
| 11/12/2008 | 22.83 | 23.47 | 22.61 | 22.83 |
| 11/13/2008 | 20.97 | 21.16 | 20.17 | 20.17 |
| 11/14/2008 | 21.78 | 21.82 | 21.05 | 21.3 |
| 11/17/2008 | 20.33 | 21.05 | 20.11 | 20.25 |
| 11/18/2008 | 19.77 | 20.39 | 19.36 | 19.52 |
| 11/19/2008 | 19.89 | 20.05 | 18.46 | 18.72 |
| 11/20/2008 | 17.68 | 17.74 | 16.91 | 17.02 |
| 11/21/2008 | 16.21 | 17.75 | 16.13 | 17.67 |
| 11/24/2008 | 18.15 | 19.08 | 17.83 | 18.86 |
| 11/25/2008 | 20.65 | 21.44 | 20.37 | 21.15 |
| 11/26/2008 | 22.83 | 23.04 | 21.92 | 21.98 |
| 11/27/2008 | 24.03 | 24.04 | 22.75 | 23.23 |
| 11/28/2008 | 24.18 | 25.05 | 24.09 | 25.01 |
| 12/01/2008 | 24.6 | 24.77 | 23.82 | 24.12 |
| 12/02/2008 | 22.45 | 22.84 | 21.8 | 21.81 |
| 12/03/2008 | 22.77 | 23.11 | 22.07 | 22.43 |
| 12/04/2008 | 22.85 | 23.02 | 22.18 | 22.18 |
| 12/05/2008 | 21.39 | 21.68 | 20.77 | 21.1 |
| 12/08/2008 | 21.75 | 22.02 | 21.3 | 21.96 |
| 12/09/2008 | 23.08 | 23.34 | 22.71 | 22.95 |
| 12/10/2008 | 23.29 | 24.64 | 23.23 | 24.49 |
| 12/11/2008 | 25.45 | 25.54 | 23.71 | 24.36 |
| 12/12/2008 | 23.96 | 24.18 | 22.89 | 23.25 |
| 12/15/2008 | 24.29 | 25.35 | 24.24 | 24.93 |
| 12/16/2008 | 25.05 | 25.05 | 24.21 | 24.72 |
| 12/17/2008 | 25.33 | 25.77 | 24.62 | 24.97 |
| 12/18/2008 | 25.14 | 25.57 | 24.63 | 25.01 |
| 12/19/2008 | 24.06 | 24.4 | 23.51 | 24.14 |
| 12/22/2008 | 24.36 | 24.48 | 23.74 | 23.91 |
| 12/23/2008 | 23.59 | 23.74 | 22.54 | 22.98 |
| 12/24/2008 | 23.15 | 23.64 | 23.02 | 23.27 |
| 12/29/2008 | 23.64 | 24.1 | 23.06 | 23.32 |
| 12/30/2008 | 23.52 | 24.26 | 23.27 | 23.92 |
| 12/31/2008 | 24.43 | 24.69 | 24.25 | 24.56 |