BHP Group Ltd (BHP.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 42.35 | 42.45 | 41.91 | 42.34 | -0.47% | 7,637,826 |
| 2025-11-04 | 43.00 | 43.13 | 42.51 | 42.54 | -1.91% | 6,834,944 |
| 2025-11-03 | 43.45 | 43.65 | 43.07 | 43.37 | -0.18% | 5,473,353 |
| 2025-10-31 | 43.60 | 44.09 | 43.45 | 43.45 | -0.98% | 7,562,306 |
| 2025-10-30 | 44.28 | 44.55 | 43.81 | 43.88 | -0.02% | 7,203,994 |
| 2025-10-29 | 43.42 | 43.93 | 43.35 | 43.89 | +1.27% | 6,122,873 |
| 2025-10-28 | 43.35 | 43.68 | 42.95 | 43.34 | -0.46% | 8,925,277 |
| 2025-10-27 | 43.05 | 43.63 | 42.95 | 43.54 | +0.69% | 6,414,129 |
| 2025-10-24 | 42.75 | 43.24 | 42.67 | 43.24 | +0.53% | 7,404,860 |
| 2025-10-23 | 42.75 | 43.01 | 42.29 | 43.01 | -1.15% | 7,054,913 |
| 2025-10-22 | 43.40 | 43.68 | 43.11 | 43.51 | -1.40% | 7,313,867 |
| 2025-10-21 | 43.80 | 44.33 | 43.73 | 44.13 | +2.29% | 9,494,518 |
| 2025-10-20 | 42.85 | 43.14 | 42.79 | 43.14 | -1.06% | 8,239,848 |
| 2025-10-17 | 43.56 | 43.64 | 43.21 | 43.60 | -0.39% | 10,756,381 |
| 2025-10-16 | 43.48 | 43.84 | 43.34 | 43.77 | +0.53% | 10,243,494 |
| 2025-10-15 | 43.23 | 43.54 | 42.93 | 43.54 | +1.75% | 9,777,081 |
| 2025-10-14 | 42.56 | 43.12 | 42.43 | 42.79 | +2.15% | 9,509,568 |
| 2025-10-13 | 41.86 | 42.07 | 41.52 | 41.89 | -0.78% | 8,378,334 |
| 2025-10-10 | 42.88 | 42.90 | 42.16 | 42.22 | -2.06% | 10,040,660 |
| 2025-10-09 | 42.61 | 43.11 | 42.49 | 43.11 | +2.91% | 14,134,217 |
| 2025-10-08 | 41.95 | 42.12 | 41.82 | 41.89 | -0.17% | 6,737,624 |
| 2025-10-07 | 41.90 | 42.31 | 41.87 | 41.96 | +0.14% | 6,151,818 |
| 2025-10-06 | 42.00 | 42.16 | 41.80 | 41.90 | -0.43% | 5,399,935 |
| 2025-10-03 | 41.90 | 42.20 | 41.80 | 42.08 | +0.33% | 4,996,434 |
| 2025-10-02 | 41.90 | 42.34 | 41.84 | 41.94 | +1.13% | 7,075,579 |
| 2025-10-01 | 42.05 | 42.12 | 41.42 | 41.47 | -2.49% | 11,041,231 |
| 2025-09-30 | 42.75 | 42.94 | 42.53 | 42.53 | +1.48% | 12,591,714 |
| 2025-09-29 | 41.80 | 41.99 | 41.51 | 41.91 | -0.73% | 9,744,918 |
| 2025-09-26 | 42.38 | 42.67 | 42.08 | 42.22 | +1.32% | 10,922,787 |
| 2025-09-25 | 40.99 | 41.89 | 40.90 | 41.67 | +3.55% | 12,092,384 |
| 2025-09-24 | 40.45 | 40.47 | 40.00 | 40.24 | +0.05% | 7,179,771 |
| 2025-09-23 | 40.30 | 40.69 | 40.08 | 40.22 | +0.47% | 6,219,232 |
| 2025-09-22 | 39.65 | 40.34 | 39.57 | 40.03 | +0.98% | 7,393,512 |
| 2025-09-19 | 39.77 | 40.20 | 39.30 | 39.64 | -0.83% | 22,847,291 |
| 2025-09-18 | 40.00 | 40.19 | 39.88 | 39.97 | -0.84% | 7,823,281 |
| 2025-09-17 | 40.42 | 40.62 | 40.13 | 40.31 | -1.13% | 7,379,291 |
| 2025-09-16 | 40.92 | 41.14 | 40.77 | 40.77 | +0.47% | 7,464,437 |
| 2025-09-15 | 40.75 | 40.85 | 40.38 | 40.58 | -0.56% | 4,485,886 |
| 2025-09-12 | 40.62 | 40.89 | 40.46 | 40.81 | +1.34% | 5,093,254 |
| 2025-09-11 | 40.30 | 40.48 | 40.15 | 40.27 | -0.47% | 5,904,258 |
| 2025-09-10 | 40.32 | 40.56 | 40.18 | 40.46 | -1.24% | 7,263,768 |
| 2025-09-09 | 41.13 | 41.18 | 40.70 | 40.97 | -0.97% | 11,339,058 |
| 2025-09-08 | 41.63 | 41.79 | 41.31 | 41.37 | -0.58% | 7,131,110 |
| 2025-09-05 | 41.40 | 41.61 | 41.33 | 41.61 | -0.88% | 8,268,770 |
| 2025-09-04 | 41.75 | 42.11 | 41.66 | 41.98 | -0.73% | 8,318,138 |
| 2025-09-03 | 42.70 | 43.01 | 42.25 | 42.29 | -1.31% | 8,236,801 |
| 2025-09-02 | 42.60 | 43.19 | 42.60 | 42.85 | +0.35% | 6,959,643 |
| 2025-09-01 | 42.70 | 42.90 | 42.48 | 42.70 | -1.13% | 5,679,631 |
| 2025-08-29 | 43.10 | 43.32 | 42.80 | 43.19 | +0.42% | 11,355,266 |
| 2025-08-28 | 42.91 | 43.06 | 42.76 | 43.01 | -0.49% | 6,259,702 |
| 2025-08-27 | 42.70 | 43.22 | 42.59 | 43.22 | +1.34% | 5,993,473 |
| 2025-08-26 | 43.00 | 43.02 | 42.59 | 42.65 | -1.14% | 10,597,760 |
| 2025-08-25 | 42.90 | 43.34 | 42.82 | 43.14 | +2.71% | 9,440,006 |
| 2025-08-22 | 42.66 | 42.81 | 42.00 | 42.00 | -0.14% | 13,494,593 |
| 2025-08-21 | 41.90 | 42.12 | 41.68 | 42.06 | +0.74% | 9,435,127 |
| 2025-08-20 | 41.39 | 42.05 | 40.90 | 41.75 | -0.88% | 10,296,580 |
| 2025-08-19 | 41.60 | 42.25 | 41.34 | 42.12 | +1.57% | 10,003,525 |
| 2025-08-18 | 41.77 | 41.94 | 41.45 | 41.47 | -1.17% | 5,271,204 |
| 2025-08-15 | 41.55 | 41.96 | 41.39 | 41.96 | +1.08% | 6,932,247 |
| 2025-08-14 | 41.85 | 42.06 | 41.27 | 41.51 | -0.53% | 7,815,890 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+10.12%). Worst month: Mar (-9.24%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is BHP Group Ltd's (BHP.AX) latest close?
62.97 on 2026-08-07, from the Closelook data lake's daily price record.
What is BHP.AX's 52-week high and low?
65.98 high and 39.30 low over the trailing 52 weeks, as of 2026-08-07.
What is BHP Group Ltd's strongest and weakest month historically?
Historically, BHP.AX's strongest calendar month has been Aug (average +10.12%) 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 405 daily bars in the Closelook data lake.