BHP Group Ltd ADR

BHP
🏛️ germany →
46.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 47.26 47.26 47.26 47.26 0.0M
2021-12-29 46.82 48.16 46.82 47.71 0.0M
2021-12-28 46.82 46.82 46.82 46.82 0.0M
2021-12-27 47.71 47.71 47.71 47.71 0.0M
2021-12-23 46.82 46.82 46.82 46.82 0.0M
2021-12-22 46.37 46.37 46.37 46.37 0.0M
2021-12-21 46.37 46.37 46.37 46.37 0.0M
2021-12-20 44.41 44.41 44.41 44.41 0.0M
2021-12-17 45.93 47.26 45.93 47.26 0.0M
2021-12-16 45.48 47.26 45.48 47.26 0.0M
2021-12-15 45.93 45.93 45.93 45.93 0.0M
2021-12-14 46.37 46.37 46.37 46.37 0.0M
2021-12-13 47.26 47.26 45.04 45.93 0.0M
2021-12-10 45.04 45.04 44.59 44.59 0.0M
2021-12-09 45.04 45.04 45.04 45.04 0.0M
2021-12-08 45.48 45.48 45.48 45.48 0.0M
2021-12-07 43.16 43.16 43.16 43.16 0.0M
2021-12-06 43.34 43.34 43.34 43.34 0.0M
2021-12-03 45.48 45.48 43.88 43.88 0.0M
2021-12-02 44.05 45.04 44.05 45.04 0.0M
2021-12-01 44.41 45.04 44.05 44.59 0.0M
2021-11-30 43.70 44.05 43.70 44.05 0.0M
2021-11-29 42.63 43.70 42.63 43.70 0.0M
2021-11-26 43.52 43.52 41.91 42.81 0.0M
2021-11-25 43.70 45.04 43.70 44.41 0.0M
2021-11-24 43.34 44.05 43.34 44.05 0.0M
2021-11-23 43.70 43.88 43.16 43.16 0.0M
2021-11-22 41.56 42.98 41.56 42.98 0.0M
2021-11-19 41.20 41.20 41.20 41.20 0.0M
2021-11-18 40.84 41.02 40.67 40.67 0.0M
2021-11-17 41.02 41.38 41.02 41.38 0.0M
2021-11-16 41.56 41.74 41.56 41.74 0.0M
2021-11-15 42.45 42.45 41.56 41.56 0.0M
2021-11-12 42.45 42.98 42.27 42.27 0.0M
2021-11-11 41.20 41.91 41.20 41.91 0.0M
2021-11-10 40.67 40.84 40.67 40.84 0.0M
2021-11-09 41.56 41.56 41.20 41.20 0.0M
2021-11-08 41.02 42.09 41.02 42.09 0.0M
2021-11-05 40.67 41.56 40.67 41.56 0.0M
2021-11-04 40.84 40.84 40.84 40.84 0.0M
2021-11-03 40.67 40.67 40.67 40.67 0.0M
2021-11-02 41.91 41.91 39.95 40.31 0.0M
2021-11-01 41.56 41.91 41.56 41.91 0.0M
2021-10-29 41.74 42.09 41.74 42.09 0.0M
2021-10-28 42.27 44.05 42.27 44.05 0.0M
2021-10-27 43.16 44.05 43.16 44.05 0.0M
2021-10-26 43.52 43.52 43.52 43.52 0.0M
2021-10-25 43.16 43.16 43.16 43.16 0.0M
2021-10-22 42.81 44.05 42.81 42.98 0.0M
2021-10-21 44.41 44.41 42.63 42.63 0.0M
2021-10-20 44.59 44.59 44.59 44.59 0.0M
2021-10-19 43.16 45.48 43.16 45.48 0.0M
2021-10-18 45.04 45.04 43.52 43.52 0.0M
2021-10-15 43.16 45.04 43.16 45.04 0.0M
2021-10-14 42.81 44.41 42.81 44.41 0.0M
2021-10-13 43.16 43.16 42.45 42.45 0.0M
2021-10-12 42.98 42.98 42.81 42.81 0.0M
2021-10-11 42.81 44.05 42.81 43.52 0.0M
2021-10-08 42.98 42.98 42.27 42.27 0.0M
2021-10-07 41.20 41.74 41.20 41.74 0.0M
2021-10-06 40.84 40.84 40.49 40.49 0.0M
2021-10-05 41.02 41.20 40.84 40.84 0.0M
2021-10-04 41.38 41.91 41.02 41.02 0.0M
2021-10-01 40.84 40.84 40.84 40.84 0.0M
2021-09-30 40.67 41.02 40.67 41.02 0.0M
2021-09-29 39.95 40.13 39.95 40.13 0.0M
2021-09-28 41.20 41.20 41.02 41.02 0.0M
2021-09-27 41.20 41.20 41.20 41.20 0.0M
2021-09-24 41.38 41.38 41.38 41.38 0.0M
2021-09-23 42.27 42.27 41.38 41.38 0.0M
2021-09-22 41.91 41.91 41.91 41.91 0.0M
2021-09-21 41.38 42.81 40.84 41.38 0.0M
2021-09-20 40.84 40.84 39.42 40.49 0.0M
2021-09-17 43.70 43.70 43.70 43.70 0.0M
2021-09-16 45.48 45.48 44.05 44.05 0.0M
2021-09-15 44.23 45.04 44.23 45.04 0.0M
2021-09-14 46.37 46.82 45.48 45.48 0.0M
2021-09-13 45.93 45.93 45.93 45.93 0.0M
2021-09-10 45.48 45.48 45.48 45.48 0.0M
2021-09-09 45.48 45.48 45.48 45.48 0.0M
2021-09-08 45.93 47.26 45.93 45.93 0.0M
2021-09-07 45.93 46.37 45.93 46.37 0.0M
2021-09-06 47.71 47.71 47.71 47.71 0.0M
2021-09-03 46.37 46.82 46.37 46.82 0.0M
2021-09-02 45.48 46.82 45.48 46.37 0.0M
2021-09-01 49.94 49.94 49.94 49.94 0.0M
2021-08-31 50.83 50.83 49.94 49.94 0.0M
2021-08-30 49.94 50.39 49.94 50.39 0.0M
2021-08-27 48.60 49.49 48.60 49.49 0.0M
2021-08-26 49.49 49.94 49.05 49.05 0.0M
2021-08-25 49.49 49.94 49.49 49.94 0.0M
2021-08-24 49.05 49.05 48.60 49.05 0.0M
2021-08-23 48.16 48.60 48.16 48.60 0.0M
2021-08-20 47.26 48.60 47.26 48.60 0.0M
2021-08-19 49.49 49.49 48.60 48.60 0.0M
2021-08-18 53.06 53.06 50.39 50.39 0.0M
2021-08-17 57.52 58.41 53.51 53.51 0.0M
2021-08-16 57.07 57.07 57.07 57.07 0.0M
2021-08-13 57.97 57.97 57.97 57.97 0.0M
2021-08-12 58.86 58.86 58.86 58.86 0.0M
2021-08-11 58.86 58.86 58.41 58.41 0.0M
2021-08-10 58.41 58.41 58.41 58.41 0.0M
2021-08-09 57.97 57.97 57.07 57.52 0.0M
2021-08-06 57.97 58.41 57.97 58.41 0.0M
2021-08-05 59.30 59.30 57.97 57.97 0.0M
2021-08-04 59.75 60.20 59.30 59.30 0.0M
2021-08-03 59.30 59.30 58.86 58.86 0.0M
2021-08-02 58.86 59.30 58.86 59.30 0.0M
2021-07-30 59.30 60.64 58.86 58.86 0.0M
2021-07-29 59.30 59.75 59.30 59.75 0.0M
2021-07-28 58.41 58.86 58.41 58.86 0.0M
2021-07-27 59.30 59.30 58.41 59.30 0.0M
2021-07-26 57.52 58.41 57.52 58.41 0.0M
2021-07-23 57.52 57.52 57.07 57.07 0.0M
2021-07-22 57.07 57.07 56.63 56.63 0.0M
2021-07-21 56.63 56.63 56.63 56.63 0.0M
2021-07-20 54.85 55.29 54.40 54.40 0.0M
2021-07-19 55.74 55.74 54.40 54.40 0.0M
2021-07-16 57.52 57.52 57.07 57.07 0.0M
2021-07-15 57.52 57.52 57.07 57.52 0.0M
2021-07-14 57.07 57.97 57.07 57.97 0.0M
2021-07-13 57.07 57.52 57.07 57.07 0.0M
2021-07-12 57.52 57.52 56.63 56.63 0.0M
2021-07-09 55.29 55.74 55.29 55.74 0.0M
2021-07-08 55.29 55.29 54.40 54.40 0.0M
2021-07-07 54.85 54.85 54.85 54.85 0.0M
2021-07-06 54.85 55.29 54.85 55.29 0.0M
2021-07-05 54.40 55.29 54.40 55.29 0.0M
2021-07-02 54.40 54.40 54.40 54.40 0.0M
2021-07-01 53.95 55.74 53.95 54.85 0.0M
2021-06-30 54.40 54.40 54.40 54.40 0.0M
2021-06-29 54.40 54.85 54.40 54.85 0.0M
2021-06-28 54.40 54.85 54.40 54.85 0.0M
2021-06-25 54.40 54.40 54.40 54.40 0.0M
2021-06-24 53.51 53.51 53.51 53.51 0.0M
2021-06-23 53.06 53.06 53.06 53.06 0.0M
2021-06-22 52.62 52.62 52.62 52.62 0.0M
2021-06-21 51.28 52.17 51.28 52.17 0.0M
2021-06-18 52.62 52.62 52.17 52.17 0.0M
2021-06-17 54.40 54.85 53.51 53.51 0.0M
2021-06-16 54.85 54.85 53.95 53.95 0.0M
2021-06-15 55.29 55.29 54.85 54.85 0.0M
2021-06-14 55.74 55.74 55.29 55.29 0.0M
2021-06-11 54.85 55.74 54.85 55.74 0.0M
2021-06-10 54.40 54.85 54.40 54.85 0.0M
2021-06-09 55.29 55.29 54.40 54.40 0.0M
2021-06-08 54.40 54.85 54.40 54.85 0.0M
2021-06-07 55.74 55.74 55.29 55.29 0.0M
2021-06-04 54.85 54.85 54.85 54.85 0.0M
2021-06-03 55.29 55.29 55.29 55.29 0.0M
2021-06-02 55.29 55.29 54.40 54.40 0.0M
2021-06-01 53.51 55.74 53.51 55.29 0.0M
2021-05-31 53.95 53.95 53.95 53.95 0.0M
2021-05-28 53.95 53.95 53.95 53.95 0.0M
2021-05-27 52.62 54.40 52.62 54.40 0.0M
2021-05-26 52.17 52.17 52.17 52.17 0.0M
2021-05-25 52.62 53.06 52.17 52.17 0.0M
2021-05-21 53.95 53.95 53.95 53.95 0.0M
2021-05-20 53.51 54.85 53.51 53.51 0.0M
2021-05-19 54.40 54.40 53.95 53.95 0.0M
2021-05-18 57.97 57.97 56.63 56.63 0.0M
2021-05-17 56.63 57.52 56.63 57.52 0.0M
2021-05-14 56.63 57.07 56.18 56.18 0.0M
2021-05-13 57.97 57.97 56.63 56.63 0.0M
2021-05-12 57.97 58.86 57.97 58.86 0.0M
2021-05-11 59.30 59.30 57.52 57.97 0.0M
2021-05-10 58.41 59.75 58.41 59.75 0.0M
2021-05-07 57.97 57.97 57.52 57.52 0.0M
2021-05-06 57.07 57.07 57.07 57.07 0.0M
2021-05-05 56.18 56.63 56.18 56.18 0.0M
2021-05-04 54.85 54.85 54.85 54.85 0.0M
2021-05-03 54.40 54.40 53.95 53.95 0.0M
2021-04-30 54.85 54.85 54.40 54.85 0.0M
2021-04-29 55.74 55.74 55.29 55.29 0.0M
2021-04-28 54.85 55.29 54.85 54.85 0.0M
2021-04-27 55.29 55.29 54.85 55.29 0.0M
2021-04-26 54.85 55.74 54.85 55.29 0.0M
2021-04-23 53.51 53.95 53.51 53.95 0.0M
2021-04-22 54.40 54.40 53.51 53.51 0.0M
2021-04-21 53.06 53.06 53.06 53.06 0.0M
2021-04-20 54.40 54.40 54.40 54.40 0.0M
2021-04-19 54.40 54.85 54.40 54.85 0.0M
2021-04-16 55.29 55.29 54.85 54.85 0.0M
2021-04-15 53.95 54.85 53.95 54.85 0.0M
2021-04-14 52.17 53.06 52.17 53.06 0.0M
2021-04-13 52.17 52.62 52.17 52.17 0.0M
2021-04-12 52.62 52.62 52.17 52.17 0.0M
2021-04-09 53.06 53.06 52.62 52.62 0.0M
2021-04-08 53.95 53.95 53.06 53.06 0.0M
2021-04-07 52.17 52.62 52.17 52.62 0.0M
2021-04-06 53.51 53.51 53.06 53.06 0.0M
2021-04-01 52.62 52.62 52.17 52.17 0.0M
2021-03-31 52.62 52.62 52.62 52.62 0.0M
2021-03-30 53.06 53.06 52.17 52.17 0.0M
2021-03-29 53.06 53.51 52.62 52.62 0.0M
2021-03-26 52.17 52.17 52.17 52.17 0.0M
2021-03-25 51.28 51.28 50.39 50.39 0.0M
2021-03-24 50.83 50.83 50.83 50.83 0.0M
2021-03-23 51.72 51.72 51.28 51.28 0.0M
2021-03-22 51.28 51.28 51.28 51.28 0.0M
2021-03-19 52.17 53.06 52.17 53.06 0.0M
2021-03-18 53.06 53.51 53.06 53.51 0.0M
2021-03-17 53.51 53.51 53.51 53.51 0.0M
2021-03-16 54.40 54.40 53.95 53.95 0.0M
2021-03-15 55.74 55.74 54.40 54.40 0.0M
2021-03-12 55.74 55.74 54.40 54.40 0.0M
2021-03-11 54.40 55.29 54.40 55.29 0.0M
2021-03-10 54.40 54.40 54.40 54.40 0.0M
2021-03-09 57.07 57.07 55.74 55.74 0.0M
2021-03-08 57.07 57.07 56.63 56.63 0.0M
2021-03-05 55.74 55.74 55.74 55.74 0.0M
2021-03-04 57.07 57.07 57.07 57.07 0.0M
2021-03-03 58.41 58.86 58.41 58.86 0.0M
2021-03-02 56.18 59.30 56.18 58.41 0.0M
2021-03-01 56.63 56.63 56.63 56.63 0.0M
2021-02-26 57.07 57.07 56.63 56.63 0.0M
2021-02-25 58.41 58.86 57.97 57.97 0.0M
2021-02-24 57.52 57.52 57.07 57.07 0.0M
2021-02-23 57.52 57.52 56.63 57.52 0.0M
2021-02-22 56.63 56.63 55.74 55.74 0.0M
2021-02-19 54.40 55.29 54.40 55.29 0.0M
2021-02-18 55.29 56.63 55.29 56.18 0.0M
2021-02-17 55.29 56.18 55.29 55.29 0.0M
2021-02-16 52.62 52.62 52.62 52.62 0.0M
2021-02-15 52.17 52.17 52.17 52.17 0.0M
2021-02-12 50.39 50.83 50.39 50.83 0.0M
2021-02-11 51.28 51.28 51.28 51.28 0.0M
2021-02-10 51.72 51.72 51.72 51.72 0.0M
2021-02-09 50.83 50.83 50.83 50.83 0.0M
2021-02-08 49.05 49.05 49.05 49.05 0.0M
2021-02-05 49.94 49.94 49.49 49.49 0.0M
2021-02-04 49.49 49.49 49.05 49.05 0.0M
2021-02-03 49.49 49.49 49.49 49.49 0.0M
2021-02-02 50.83 50.83 49.49 49.94 0.0M
2021-02-01 49.05 50.39 49.05 50.39 0.0M
2021-01-29 49.49 49.94 49.49 49.94 0.0M
2021-01-28 49.94 51.28 49.94 51.28 0.0M
2021-01-27 51.28 51.28 50.83 50.83 0.0M
2021-01-26 52.17 52.17 52.17 52.17 0.0M
2021-01-25 52.62 52.62 52.62 52.62 0.0M
2021-01-22 52.62 52.62 51.28 51.28 0.0M
2021-01-21 53.51 53.51 53.51 53.51 0.0M
2021-01-20 52.17 53.51 52.17 53.51 0.0M
2021-01-19 51.72 51.72 51.72 51.72 0.0M
2021-01-18 52.17 52.17 52.17 52.17 0.0M
2021-01-15 53.06 53.06 52.62 52.62 0.0M
2021-01-14 52.17 52.17 52.17 52.17 0.0M
2021-01-13 53.06 53.06 53.06 53.06 0.0M
2021-01-12 51.28 52.17 51.28 52.17 0.0M
2021-01-11 53.51 53.51 51.72 51.72 0.0M
2021-01-08 53.51 53.51 53.06 53.51 0.0M
2021-01-07 52.17 53.06 52.17 52.62 0.0M
2021-01-06 49.94 52.17 49.94 52.17 0.0M
2021-01-05 49.05 49.05 49.05 49.05 0.0M
2021-01-04 47.26 48.60 47.26 48.60 0.0M