BHP Group Ltd (BHP.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -6% vs the 50-day and -0.3% vs the 200-day average, 14.5% below the 52-week high and +46% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: BHP Group Ltd trades 6.0% below its 50-day and 0.3% below its 200-day moving average. (as of 2026-10-30)

BHP is a diversified mining company producing iron ore, copper, coal and other commodities used in steelmaking and industrial production. It operates mines and processing sites across several continents and sells to steelmakers and industrial buyers worldwide.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BHP.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	57.99	58.06	57.34	57.56	+0.07%	8,803,951
2026-10-29	58.18	58.39	57.37	57.52	-0.90%	7,359,006
2026-10-28	59.04	59.05	58.04	58.04	+0.09%	7,406,358
2026-10-27	56.68	57.99	56.05	57.99	+4.26%	10,024,811
2026-10-26	56.00	56.00	55.38	55.62	+1.04%	6,339,862
2026-10-23	55.55	55.82	54.78	55.05	-3.64%	16,386,119
2026-10-22	57.77	58.03	57.13	57.13	-2.41%	7,948,111
2026-10-21	58.60	59.09	58.44	58.54	-1.61%	6,604,813
2026-10-20	59.50	59.74	58.92	59.50	-1.59%	6,518,072
2026-10-19	59.94	60.51	59.70	60.46	+0.72%	5,623,972
2026-10-16	59.60	60.15	59.26	60.03	+3.50%	12,663,042
2026-10-15	59.03	59.46	57.85	58.00	-4.70%	14,207,415
2026-10-14	61.00	61.45	60.57	60.86	-0.69%	6,764,064
2026-10-13	62.06	62.34	61.10	61.28	-1.84%	5,434,337
2026-10-12	61.80	62.76	61.80	62.43	+2.45%	4,439,695
2026-10-09	61.19	61.23	60.48	60.94	-0.41%	6,015,045
2026-10-08	61.30	61.43	60.63	61.19	-2.02%	7,951,192
2026-10-07	62.36	62.62	61.78	62.45	-0.65%	6,737,851
2026-10-06	62.24	62.92	62.06	62.86	+1.57%	7,953,394
2026-10-05	61.90	62.15	61.65	61.89	+1.11%	4,218,456
2026-10-02	60.52	61.21	60.43	61.21	+1.58%	7,394,485
2026-10-01	61.48	61.50	60.26	60.26	-0.92%	9,925,386
2026-09-30	60.53	61.30	60.45	60.82	+0.31%	9,355,885
2026-09-29	60.09	60.63	59.99	60.63	+1.39%	5,727,042
2026-09-28	60.90	60.96	59.76	59.80	-1.52%	8,255,663
2026-09-25	60.45	60.84	60.32	60.72	-0.49%	6,531,835
2026-09-24	60.48	61.13	60.34	61.02	-1.69%	7,669,696
2026-09-23	61.83	62.69	61.75	62.07	+1.39%	7,354,781
2026-09-22	60.50	61.38	60.48	61.22	+0.72%	5,687,714
2026-09-21	60.64	60.94	60.46	60.78	-0.44%	4,246,860
2026-09-18	60.91	61.06	60.37	61.05	+1.40%	17,133,189
2026-09-17	61.00	61.00	59.75	60.21	+0.02%	11,308,664
2026-09-16	59.60	60.20	59.25	60.20	+1.60%	6,658,462
2026-09-15	59.59	59.77	58.97	59.25	-2.21%	7,891,370
2026-09-14	60.68	60.75	59.89	60.59	-0.46%	6,593,698
2026-09-11	60.50	61.14	60.27	60.87	-4.05%	7,950,459
2026-09-10	63.79	63.92	62.12	63.44	-1.77%	7,680,694
2026-09-09	63.89	64.58	63.79	64.58	+3.25%	7,990,305
2026-09-08	63.05	63.19	62.41	62.55	-0.60%	5,852,628
2026-09-07	62.77	63.57	62.50	62.93	+1.09%	5,923,786
2026-09-04	63.72	63.72	61.97	62.25	-2.40%	6,747,774
2026-09-03	63.63	64.16	63.24	63.78	-1.35%	8,669,790
2026-09-02	65.26	65.47	64.25	64.65	-3.28%	8,174,214
2026-09-01	65.98	66.87	65.71	66.84	+0.92%	5,661,370
2026-08-31	66.68	66.74	65.27	66.23	-1.59%	15,540,156
2026-08-28	66.60	67.30	66.34	67.30	+1.36%	8,442,389
2026-08-27	67.15	67.51	66.40	66.40	-1.48%	6,670,139
2026-08-26	68.65	68.77	67.29	67.40	-0.40%	7,763,091
2026-08-25	67.95	68.22	67.34	67.67	+0.82%	6,669,787
2026-08-24	67.32	67.72	67.03	67.12	+3.01%	7,292,811
2026-08-21	65.54	65.79	64.85	65.16	-0.90%	13,883,988
2026-08-20	65.10	65.75	64.68	65.75	+3.20%	9,254,142
2026-08-19	62.75	63.94	62.68	63.71	-0.22%	6,622,025
2026-08-18	63.63	64.79	63.41	63.85	+2.65%	7,353,855
2026-08-17	61.48	62.23	61.44	62.20	+1.39%	6,307,863
2026-08-14	61.40	61.48	60.87	61.35	-3.31%	7,921,182
2026-08-13	63.50	63.77	63.00	63.45	+0.00%	6,942,010
2026-08-12	63.49	63.88	63.26	63.45	-0.75%	4,155,212
2026-08-11	64.00	64.50	63.85	63.93	+0.65%	5,023,465
2026-08-10	63.44	63.90	63.43	63.52	+0.87%	4,168,261
2026-08-07	62.30	63.10	62.13	62.97	+0.24%	5,790,634
2026-08-06	63.20	63.41	62.51	62.82	+0.45%	6,588,471
2026-08-05	62.10	62.59	61.78	62.54	+3.34%	7,168,173
2026-08-04	59.92	60.76	59.52	60.52	-0.33%	7,453,705
2026-08-03	60.25	60.72	60.05	60.72	+0.68%	5,179,080
2026-07-31	60.93	61.12	60.04	60.31	+1.96%	11,514,067
2026-07-30	59.50	59.93	59.06	59.15	-1.71%	5,985,487
2026-07-29	59.45	60.77	59.41	60.18	+1.36%	7,197,038
2026-07-28	59.95	60.04	58.57	59.37	-1.21%	5,914,498
2026-07-27	60.06	60.27	59.58	60.10	+2.12%	5,831,497
2026-07-24	59.61	59.80	58.66	58.85	-2.94%	6,849,803
2026-07-23	60.50	60.80	60.25	60.63	+1.46%	6,143,575
2026-07-22	59.42	60.33	59.42	59.76	+2.52%	6,254,008
2026-07-21	57.30	58.29	57.03	58.29	+1.30%	5,251,886
2026-07-20	57.82	57.99	57.41	57.54	+0.00%	4,755,973
2026-07-17	57.70	57.77	57.00	57.54	-2.71%	9,973,526
2026-07-16	60.56	60.65	58.56	59.14	-2.34%	5,987,872
2026-07-15	60.90	61.27	60.56	60.56	+3.15%	7,447,317
2026-07-14	58.59	58.93	58.07	58.71	+0.63%	5,474,473
2026-07-13	58.64	58.89	57.64	58.34	+0.10%	5,217,206
2026-07-10	57.65	58.58	57.49	58.28	+2.48%	6,546,718
2026-07-09	56.58	56.92	56.24	56.87	-1.11%	6,319,498
2026-07-08	57.32	57.51	56.78	57.51	-2.31%	9,765,943
2026-07-07	59.85	60.14	58.52	58.87	-1.92%	6,228,448
2026-07-06	60.40	60.74	59.77	60.02	-0.79%	3,941,073
2026-07-03	59.96	60.74	59.45	60.50	+1.56%	5,454,380
2026-07-02	59.50	59.79	58.87	59.57	-0.58%	6,803,178
2026-07-01	60.40	60.53	59.59	59.92	+0.88%	6,864,309
2026-06-30	59.50	59.76	59.17	59.40	-0.70%	9,990,850
2026-06-29	58.80	59.82	58.80	59.82	+1.41%	8,923,197
2026-06-26	59.50	59.50	58.25	58.99	+0.80%	7,522,341
2026-06-25	58.50	59.16	58.22	58.52	-1.65%	9,087,113
2026-06-24	59.50	59.74	58.77	59.50	-0.70%	9,219,630
2026-06-23	60.71	61.28	59.92	59.92	-0.70%	12,325,151
2026-06-22	60.08	61.09	59.91	60.34	-1.73%	9,797,179
2026-06-19	63.05	63.25	61.40	61.40	-5.60%	37,860,909
2026-06-18	65.47	65.66	65.01	65.04	-0.84%	9,245,409
2026-06-17	65.50	65.98	65.18	65.59	+0.61%	5,768,095
2026-06-16	65.18	65.50	64.88	65.19	+0.02%	6,067,233
2026-06-15	65.19	65.44	64.74	65.18	+3.58%	9,724,092
2026-06-12	62.80	63.21	62.20	62.93	+3.50%	8,296,528
2026-06-11	59.14	61.19	59.06	60.80	+1.00%	10,371,932
2026-06-10	60.55	61.09	59.71	60.20	+0.20%	10,886,165
2026-06-09	59.53	60.43	59.04	60.08	-1.89%	12,400,757
2026-06-05	62.20	62.41	60.97	61.24	-2.48%	7,385,673
2026-06-04	63.90	64.00	62.37	62.80	-3.25%	7,871,447
2026-06-03	64.55	65.04	64.39	64.91	+2.43%	8,405,596
2026-06-02	63.40	63.58	62.55	63.37	+1.42%	7,621,289
2026-06-01	62.31	62.95	62.13	62.48	+0.27%	6,338,357
2026-05-29	61.50	62.33	61.39	62.31	+2.91%	29,984,452
2026-05-28	61.05	61.55	59.81	60.55	-1.19%	9,677,632
2026-05-27	60.34	61.28	60.33	61.28	+1.54%	6,315,557
2026-05-26	60.05	60.36	59.80	60.35	+0.38%	6,638,734
2026-05-25	59.61	60.64	59.52	60.12	+0.62%	5,233,035
2026-05-22	59.85	60.25	59.47	59.75	+1.10%	10,710,132
2026-05-21	58.51	59.31	58.51	59.10	+3.09%	8,658,312
2026-05-20	57.50	57.78	57.27	57.33	-2.33%	7,952,928
2026-05-19	58.57	58.85	57.70	58.70	-0.12%	9,927,689
2026-05-18	59.25	59.33	58.61	58.77	-2.80%	7,699,931
2026-05-15	61.50	61.62	59.98	60.46	-2.58%	10,114,056
2026-05-14	62.30	62.72	61.87	62.06	+0.88%	8,798,942
2026-05-13	60.75	62.30	60.60	61.52	+2.91%	12,132,628
2026-05-12	59.85	60.23	59.73	59.78	+2.49%	10,903,331
2026-05-11	58.22	58.71	58.12	58.33	+0.66%	6,801,583
2026-05-08	57.44	57.95	57.07	57.95	-0.97%	8,854,073
2026-05-07	58.50	58.71	57.97	58.52	+3.78%	11,556,668
2026-05-06	55.15	56.58	54.95	56.39	+3.05%	8,092,532
2026-05-05	54.37	54.81	54.14	54.72	-0.42%	3,673,810
2026-05-04	54.89	55.33	54.73	54.95	+0.02%	3,528,960
2026-05-01	55.20	55.38	54.91	54.94	+2.27%	6,789,145
2026-04-30	54.26	54.40	53.64	53.72	-2.24%	11,600,378
2026-04-29	54.41	55.06	54.05	54.95	-0.87%	6,505,264
2026-04-28	55.55	55.80	55.28	55.43	-1.30%	6,958,476
2026-04-27	55.62	56.20	55.43	56.16	+0.11%	4,324,318
2026-04-24	55.72	56.10	55.38	56.10	+0.12%	5,869,805
2026-04-23	56.38	56.74	55.76	56.03	-0.25%	6,905,405
2026-04-22	55.84	56.54	55.71	56.17	+1.19%	8,673,662
2026-04-21	55.81	55.94	55.20	55.51	-0.32%	5,097,569
2026-04-20	55.80	55.86	54.90	55.69	-0.41%	5,680,703
2026-04-17	55.40	56.14	55.40	55.92	+0.00%	11,939,330
2026-04-16	55.80	55.98	55.30	55.92	-0.34%	8,212,848
2026-04-15	56.00	56.39	55.78	56.11	+0.02%	10,193,428
2026-04-14	55.10	56.42	55.04	56.10	+3.22%	9,714,784
2026-04-13	54.30	54.48	53.85	54.35	+0.69%	6,683,857
2026-04-10	54.56	54.56	53.60	53.98	-1.06%	7,381,772
2026-04-09	53.98	54.56	53.76	54.56	+0.06%	6,828,429
2026-04-08	55.80	55.80	54.50	54.53	+3.04%	9,231,453
2026-04-07	52.85	53.02	52.34	52.92	+3.30%	6,945,522
2026-04-02	52.91	53.07	51.02	51.23	-2.53%	8,559,960
2026-04-01	52.50	53.09	52.35	52.56	+4.31%	9,321,267
2026-03-31	50.50	50.78	49.76	50.39	-0.08%	11,534,493
2026-03-30	50.35	50.77	50.06	50.43	+0.12%	8,245,917
2026-03-27	50.00	50.37	49.72	50.37	+0.28%	9,956,612
2026-03-26	50.58	50.60	49.73	50.23	+0.22%	10,877,647
2026-03-25	49.90	50.38	49.56	50.12	+3.30%	8,946,111
2026-03-24	49.00	49.06	48.12	48.52	+2.99%	8,732,952
2026-03-23	46.32	47.11	46.06	47.11	-0.76%	10,893,028
2026-03-20	47.19	47.77	46.59	47.47	-1.82%	32,765,948
2026-03-19	48.66	48.76	48.21	48.35	-3.47%	12,196,388
2026-03-18	49.94	50.32	49.74	50.09	+0.72%	7,110,651
2026-03-17	50.07	50.07	49.31	49.73	+1.10%	7,164,541
2026-03-16	49.50	49.79	48.88	49.19	-1.22%	7,805,582
2026-03-13	49.80	50.40	49.64	49.80	-2.31%	11,959,920
2026-03-12	50.75	51.38	50.71	50.98	-1.89%	8,899,505
2026-03-11	51.60	52.14	51.56	51.96	+1.42%	8,773,957
2026-03-10	51.38	51.68	50.97	51.23	+2.26%	10,571,912
2026-03-09	50.16	50.69	49.27	50.10	-5.13%	16,801,719
2026-03-06	53.02	53.11	51.85	52.81	-4.24%	17,135,396
2026-03-05	54.60	55.42	54.55	55.15	-0.95%	16,282,660
2026-03-04	55.51	56.00	55.11	55.68	-3.50%	15,084,993
2026-03-03	59.25	59.39	57.53	57.70	-2.62%	15,181,122
2026-03-02	57.10	59.25	57.08	59.25	+1.44%	10,362,367
2026-02-27	56.91	58.41	56.88	58.41	+1.14%	23,997,982
2026-02-26	57.34	58.29	57.23	57.75	+2.19%	14,358,999
2026-02-25	56.15	56.51	55.56	56.51	+3.21%	13,222,274
2026-02-24	55.20	55.33	54.40	54.75	+1.35%	9,869,664
2026-02-23	54.50	54.75	53.74	54.02	+1.29%	8,586,992
2026-02-20	53.00	53.93	52.93	53.33	+0.19%	14,168,676
2026-02-19	53.30	53.82	52.82	53.23	+1.80%	12,660,242
2026-02-18	51.65	52.46	51.55	52.29	-0.85%	8,209,195
2026-02-17	53.00	54.20	52.72	52.74	+4.73%	13,615,340
2026-02-16	51.55	51.67	49.83	50.36	-1.51%	8,634,571
2026-02-13	51.40	51.71	51.11	51.13	-1.84%	11,676,856
2026-02-12	52.22	52.64	51.95	52.09	+2.00%	8,872,940
2026-02-11	50.98	51.17	50.46	51.07	+1.61%	6,146,113
2026-02-10	50.70	50.70	50.10	50.26	+1.07%	7,423,941
2026-02-09	49.90	49.98	49.61	49.73	+1.93%	7,529,009
2026-02-06	49.83	49.83	48.50	48.79	-3.12%	11,533,731
2026-02-05	51.60	51.87	50.32	50.36	-3.89%	8,874,522
2026-02-04	51.77	52.54	51.58	52.40	+4.53%	10,349,118
2026-02-03	49.90	50.59	49.70	50.13	+1.44%	9,627,914
2026-02-02	49.40	49.89	48.75	49.42	-2.27%	12,250,669
2026-01-30	51.84	52.09	50.12	50.57	-1.82%	17,998,156
2026-01-29	50.25	51.68	49.92	51.51	+1.80%	14,752,411
2026-01-28	50.50	50.86	49.88	50.60	+1.71%	10,136,377
2026-01-27	49.75	50.08	49.55	49.75	+2.73%	11,555,637
2026-01-23	48.50	48.50	48.03	48.43	+0.73%	10,394,402
2026-01-22	49.29	49.36	47.92	48.08	-0.83%	8,157,995
2026-01-21	47.43	48.50	47.25	48.48	+1.47%	6,236,093
2026-01-20	49.00	49.06	47.74	47.78	-1.99%	6,618,315
2026-01-19	48.71	49.10	48.34	48.75	-0.49%	4,876,453
2026-01-16	49.13	49.20	48.73	48.99	-0.77%	12,369,669
2026-01-15	49.14	49.75	49.00	49.37	+2.60%	14,145,071
2026-01-14	48.24	48.25	47.84	48.12	+1.13%	7,244,698
2026-01-13	47.18	47.85	46.99	47.58	+2.30%	8,959,090
2026-01-12	46.55	46.90	46.15	46.51	-2.54%	11,129,168
2026-01-09	46.90	47.95	46.68	47.72	+0.80%	10,551,269
2026-01-08	47.58	47.78	47.17	47.34	-0.75%	6,359,264
2026-01-07	48.08	48.49	47.41	47.70	+1.02%	7,268,819
2026-01-06	47.32	47.37	46.82	47.22	+1.59%	8,048,129
2026-01-05	46.00	46.65	45.91	46.48	+1.57%	5,888,054
2026-01-02	45.53	45.76	45.37	45.76	+0.59%	3,035,952
2025-12-31	45.50	45.62	45.17	45.49	+0.86%	3,951,995
2025-12-30	44.80	45.39	44.70	45.10	-0.77%	4,171,339
2025-12-29	45.90	46.03	45.45	45.45	-0.37%	4,680,346
2025-12-24	45.78	45.78	45.50	45.62	+0.09%	2,112,731
2025-12-23	45.60	45.70	45.30	45.58	+1.13%	4,534,942
2025-12-22	44.85	45.17	44.72	45.07	+1.60%	5,527,196
2025-12-19	44.55	44.84	44.13	44.36	-1.16%	23,705,950
2025-12-18	44.40	44.88	44.38	44.88	+1.06%	9,640,423
2025-12-17	44.16	44.45	43.96	44.41	+0.38%	7,866,827
2025-12-16	44.30	44.60	44.06	44.24	-0.07%	9,553,809
2025-12-15	45.01	45.14	44.06	44.27	-2.90%	8,496,021
2025-12-12	45.68	45.98	45.45	45.59	+1.09%	7,547,616
2025-12-11	45.31	45.49	44.80	45.10	+1.26%	7,930,105
2025-12-10	44.39	44.81	44.13	44.54	+0.54%	6,608,310
2025-12-09	44.15	44.79	44.10	44.30	-0.38%	7,148,967
2025-12-08	44.82	44.84	44.35	44.47	-0.83%	5,324,347
2025-12-05	44.55	44.84	44.36	44.84	+0.76%	9,843,381
2025-12-04	43.85	44.60	43.75	44.50	+3.58%	11,656,068
2025-12-03	42.84	43.04	42.56	42.96	+0.94%	7,357,811
2025-12-02	42.90	42.90	42.39	42.56	+1.14%	7,321,330
2025-12-01	41.99	42.30	41.81	42.08	+0.98%	6,152,730
2025-11-28	41.35	41.76	41.29	41.67	-0.17%	8,041,166
2025-11-27	41.73	41.95	41.56	41.74	-0.19%	4,450,872
2025-11-26	41.62	41.84	41.49	41.82	+1.98%	7,359,870
2025-11-25	40.93	41.03	40.62	41.01	+0.96%	8,020,389
2025-11-24	40.78	40.89	40.17	40.62	+0.62%	14,778,037
2025-11-21	40.50	40.75	40.21	40.37	-3.24%	10,232,751
2025-11-20	41.10	41.80	41.03	41.72	+1.88%	8,072,596
2025-11-19	41.40	41.46	40.95	40.95	+0.12%	7,407,413
2025-11-18	42.00	42.11	40.80	40.90	-3.72%	12,252,545
2025-11-17	42.13	42.56	42.01	42.48	-0.63%	5,526,619
2025-11-14	42.77	42.90	42.37	42.75	-1.34%	6,262,461
2025-11-13	43.33	43.45	42.83	43.33	+0.63%	7,686,716
2025-11-12	42.85	43.29	42.77	43.06	+0.63%	5,169,069
2025-11-11	43.00	43.00	42.57	42.79	+0.33%	5,884,672
2025-11-10	42.63	42.80	42.47	42.65	+0.00%	5,094,784
2025-11-07	42.88	42.94	42.43	42.65	-0.81%	6,125,961
2025-11-06	42.86	43.33	42.66	43.00	+1.56%	6,475,644

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+9.60%). Worst month: Mar (-9.24%). Based on 2 years of daily data (2025–2026).

Jan+5.24%
Feb+8.84%
Mar-9.24%
Apr+0.20%
May+7.26%
Jun-3.83%
Jul+3.99%
Aug+9.60%
Sep-4.70%
Oct+4.77%
Nov-3.92%
Dec+8.10%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is BHP Group Ltd's (BHP.AX) latest close?

57.56 on 2026-10-30, from the Closelook data lake's daily price record.

What is BHP.AX's 52-week high and low?

68.77 high and 40.17 low over the trailing 52 weeks, as of 2026-10-30.

What is BHP Group Ltd's strongest and weakest month historically?

Historically, BHP.AX's strongest calendar month has been Aug (average +9.60%) and its weakest Mar (average -9.24%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BHP.AX?

Mixed moving-average stack: Trades -6% vs the 50-day and -0.3% vs the 200-day average, 14.5% below the 52-week high and +46% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is BHP.AX above its 50-day and 200-day moving averages?

BHP Group Ltd trades 6.0% below its 50-day and 0.3% below its 200-day moving average (3.2% below its 20-day). As of 2026-10-30.