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
2023-12-29 61.40 61.40 61.40 61.40 0.0M
2023-12-28 61.80 61.80 61.60 61.60 0.0M
2023-12-27 60.80 60.80 60.80 60.80 0.0M
2023-12-22 60.60 61.40 60.60 61.40 0.0M
2023-12-21 60.40 61.20 60.40 61.20 0.0M
2023-12-20 60.60 60.60 60.00 60.00 0.0M
2023-12-19 60.00 61.00 60.00 61.00 0.0M
2023-12-18 59.80 60.20 59.80 60.20 0.0M
2023-12-15 60.00 61.20 60.00 60.00 0.0M
2023-12-14 58.60 59.20 58.60 59.20 0.0M
2023-12-13 57.40 58.40 57.40 58.40 0.0M
2023-12-12 57.40 57.60 57.20 57.20 0.0M
2023-12-11 57.40 57.40 57.20 57.20 0.0M
2023-12-08 58.00 58.00 57.60 57.60 0.0M
2023-12-07 56.60 57.60 56.60 57.60 0.0M
2023-12-06 56.20 56.60 56.20 56.60 0.0M
2023-12-05 56.00 56.20 56.00 56.20 0.0M
2023-12-04 57.00 57.20 57.00 57.20 0.0M
2023-12-01 55.40 55.40 55.40 55.40 0.0M
2023-11-30 55.20 55.60 55.20 55.60 0.0M
2023-11-29 55.40 55.40 55.00 55.00 0.0M
2023-11-28 55.20 55.60 55.20 55.60 0.0M
2023-11-27 56.20 56.20 56.20 56.20 0.0M
2023-11-24 55.80 56.20 55.80 56.20 0.0M
2023-11-23 56.00 57.60 55.80 55.80 0.0M
2023-11-22 56.80 56.80 56.80 56.80 0.0M
2023-11-21 55.80 56.80 55.80 56.80 0.0M
2023-11-20 55.00 56.00 55.00 56.00 0.0M
2023-11-17 55.00 55.40 55.00 55.40 0.0M
2023-11-16 55.00 55.00 55.00 55.00 0.0M
2023-11-15 55.40 55.40 55.40 55.40 0.0M
2023-11-14 54.00 55.40 54.00 55.40 0.0M
2023-11-13 55.00 55.00 54.20 54.20 0.0M
2023-11-10 53.20 53.20 53.20 53.20 0.0M
2023-11-09 53.00 53.40 53.00 53.40 0.0M
2023-11-08 53.60 53.60 53.00 53.00 0.0M
2023-11-07 54.20 54.20 53.60 53.60 0.0M
2023-11-06 54.60 54.60 54.60 54.60 0.0M
2023-11-03 55.00 55.00 54.60 54.60 0.0M
2023-11-02 54.20 54.20 54.20 54.20 0.0M
2023-11-01 53.60 54.40 53.60 54.40 0.0M
2023-10-31 52.80 53.80 52.80 53.60 0.0M
2023-10-30 54.20 54.20 53.80 53.80 0.0M
2023-10-27 53.00 53.00 53.00 53.00 0.0M
2023-10-26 52.40 54.20 52.40 54.20 0.0M
2023-10-25 52.80 53.20 52.80 53.20 0.0M
2023-10-24 50.60 52.80 50.60 52.80 0.0M
2023-10-23 51.20 51.20 51.20 51.20 0.0M
2023-10-20 53.00 53.00 51.40 51.40 0.0M
2023-10-19 53.20 53.20 53.20 53.20 0.0M
2023-10-18 54.00 54.00 53.80 53.80 0.0M
2023-10-17 54.20 54.80 54.20 54.80 0.0M
2023-10-16 53.20 53.20 53.20 53.20 0.0M
2023-10-13 53.00 53.40 53.00 53.40 0.0M
2023-10-12 53.40 53.40 53.40 53.40 0.0M
2023-10-11 53.40 53.60 53.40 53.60 0.0M
2023-10-10 52.60 54.20 52.60 54.20 0.0M
2023-10-09 54.40 54.40 54.40 54.40 0.0M
2023-10-06 52.00 53.40 52.00 53.40 0.0M
2023-10-05 52.00 52.00 52.00 52.00 0.0M
2023-10-04 52.00 52.00 52.00 52.00 0.0M
2023-10-03 52.00 52.00 52.00 52.00 0.0M
2023-10-02 53.00 54.40 52.80 52.80 0.0M
2023-09-29 55.00 55.00 53.40 53.40 0.0M
2023-09-28 52.20 53.60 52.20 53.60 0.0M
2023-09-27 52.00 52.40 52.00 52.40 0.0M
2023-09-26 52.00 52.00 52.00 52.00 0.0M
2023-09-25 52.40 52.40 52.40 52.40 0.0M
2023-09-22 52.00 53.00 52.00 53.00 0.0M
2023-09-21 52.60 52.60 52.00 52.00 0.0M
2023-09-20 53.40 53.60 53.40 53.60 0.0M
2023-09-19 53.80 53.80 53.80 53.80 0.0M
2023-09-18 54.20 54.20 54.20 54.20 0.0M
2023-09-15 54.60 54.60 54.40 54.40 0.0M
2023-09-14 51.80 54.60 51.80 54.60 0.0M
2023-09-13 52.80 52.80 52.00 52.00 0.0M
2023-09-12 51.80 51.80 51.80 51.80 0.0M
2023-09-11 50.80 50.80 50.80 50.80 0.0M
2023-09-08 50.80 50.80 50.80 50.80 0.0M
2023-09-07 52.00 52.40 51.80 51.80 0.0M
2023-09-06 53.80 54.20 53.80 54.20 0.0M
2023-09-05 54.40 54.40 54.20 54.20 0.0M
2023-09-04 54.40 55.60 54.40 55.60 0.0M
2023-09-01 52.60 53.60 52.60 53.60 0.0M
2023-08-31 52.20 52.60 52.20 52.60 0.0M
2023-08-30 52.60 52.60 52.40 52.40 0.0M
2023-08-29 51.60 52.20 51.60 52.20 0.0M
2023-08-28 52.60 52.60 51.00 51.40 0.0M
2023-08-25 50.40 51.60 50.40 50.60 0.0M
2023-08-24 51.80 52.20 50.80 50.80 0.0M
2023-08-23 51.40 52.00 51.40 52.00 0.0M
2023-08-22 50.80 50.80 50.60 50.60 0.0M
2023-08-21 50.80 51.20 50.80 51.20 0.0M
2023-08-18 50.80 50.80 50.80 50.80 0.0M
2023-08-17 51.20 51.20 51.20 51.20 0.0M
2023-08-16 50.40 51.60 50.40 50.80 0.0M
2023-08-15 52.20 52.20 51.60 51.60 0.0M
2023-08-14 53.00 53.00 52.60 52.60 0.0M
2023-08-11 53.20 53.20 53.20 53.20 0.0M
2023-08-10 53.40 54.40 53.40 53.60 0.0M
2023-08-09 53.40 55.00 53.40 53.80 0.0M
2023-08-08 53.40 53.80 53.40 53.80 0.0M
2023-08-07 53.80 54.60 53.80 54.60 0.0M
2023-08-04 54.00 54.40 54.00 54.00 0.0M
2023-08-03 54.60 54.60 54.00 54.20 0.0M
2023-08-02 55.00 55.00 54.20 54.20 0.0M
2023-08-01 55.60 55.60 55.20 55.20 0.0M
2023-07-31 55.40 57.20 55.40 56.60 0.0M
2023-07-28 55.60 56.60 55.20 55.20 0.0M
2023-07-27 56.00 56.20 56.00 56.20 0.0M
2023-07-26 57.20 57.20 56.40 56.40 0.0M
2023-07-25 55.20 58.60 55.20 57.60 0.0M
2023-07-24 53.40 55.20 53.40 55.20 0.0M
2023-07-21 54.00 54.20 54.00 54.20 0.0M
2023-07-20 53.80 55.00 53.80 54.20 0.0M
2023-07-19 53.40 53.80 53.40 53.80 0.0M
2023-07-18 54.00 54.20 54.00 54.20 0.0M
2023-07-17 54.40 54.40 54.40 54.40 0.0M
2023-07-14 55.40 55.40 55.00 55.00 0.0M
2023-07-13 53.80 55.60 53.80 55.00 0.0M
2023-07-12 52.60 54.00 52.60 54.00 0.0M
2023-07-11 51.40 53.00 51.40 53.00 0.0M
2023-07-10 51.40 51.80 51.40 51.80 0.0M
2023-07-07 52.20 52.60 52.20 52.60 0.0M
2023-07-06 53.40 53.40 52.60 52.60 0.0M
2023-07-05 53.80 54.40 53.80 54.40 0.0M
2023-07-04 55.00 55.40 55.00 55.40 0.0M
2023-07-03 54.60 55.20 54.60 55.20 0.0M
2023-06-30 54.20 55.00 54.20 54.20 0.0M
2023-06-29 53.60 54.60 53.60 54.60 0.0M
2023-06-28 54.40 54.40 54.00 54.00 0.0M
2023-06-27 54.40 54.80 54.40 54.80 0.0M
2023-06-26 53.60 54.20 53.60 54.20 0.0M
2023-06-23 55.00 55.00 54.00 54.00 0.0M
2023-06-22 55.40 55.40 55.20 55.20 0.0M
2023-06-21 56.40 56.40 56.20 56.20 0.0M
2023-06-20 57.20 57.20 56.80 56.80 0.0M
2023-06-19 57.00 57.00 57.00 57.00 0.0M
2023-06-16 57.80 58.40 57.60 57.60 0.0M
2023-06-15 57.00 58.20 57.00 58.20 0.0M
2023-06-14 56.40 57.40 56.40 57.40 0.0M
2023-06-13 54.40 56.40 54.40 56.40 0.0M
2023-06-12 55.00 56.00 54.60 54.80 0.0M
2023-06-09 54.80 55.20 54.80 55.20 0.0M
2023-06-08 54.00 55.00 54.00 55.00 0.0M
2023-06-07 53.80 55.40 53.80 54.60 0.0M
2023-06-06 53.40 54.40 53.40 54.40 0.0M
2023-06-05 53.20 53.80 53.20 53.80 0.0M
2023-06-02 51.60 54.60 51.60 54.60 0.0M
2023-06-01 50.60 52.20 50.60 52.00 0.0M
2023-05-31 50.80 52.20 50.80 51.00 0.0M
2023-05-30 52.60 52.60 51.60 51.60 0.0M
2023-05-29 53.60 53.60 53.60 53.60 0.0M
2023-05-26 51.80 53.20 51.80 52.40 0.0M
2023-05-25 50.80 52.40 50.80 51.00 0.0M
2023-05-24 52.20 52.20 51.20 51.20 0.0M
2023-05-23 53.20 53.20 53.20 53.20 0.0M
2023-05-22 54.00 54.00 54.00 54.00 0.0M
2023-05-19 54.00 54.00 53.80 53.80 0.0M
2023-05-18 53.80 53.80 53.80 53.80 0.0M
2023-05-17 53.00 54.20 53.00 54.20 0.0M
2023-05-16 53.80 53.80 53.60 53.60 0.0M
2023-05-15 53.20 54.40 53.20 54.40 0.0M
2023-05-12 52.60 53.20 52.60 53.20 0.0M
2023-05-11 53.80 53.80 52.40 52.40 0.0M
2023-05-10 53.80 54.40 53.80 54.00 0.0M
2023-05-09 54.40 55.80 54.40 54.80 0.0M
2023-05-08 54.60 55.60 54.60 54.80 0.0M
2023-05-05 53.20 54.80 53.20 54.80 0.0M
2023-05-04 52.80 52.80 52.20 52.40 0.0M
2023-05-03 51.20 51.20 51.20 51.20 0.0M
2023-05-02 53.40 53.40 51.80 51.80 0.0M
2023-04-28 52.40 53.20 52.40 53.20 0.0M
2023-04-27 52.20 53.80 52.20 53.20 0.0M
2023-04-26 52.00 52.40 52.00 52.40 0.0M
2023-04-25 53.20 53.20 51.60 51.60 0.0M
2023-04-24 54.20 54.20 53.20 53.20 0.0M
2023-04-21 54.00 54.00 54.00 54.00 0.0M
2023-04-20 56.40 56.40 54.80 54.80 0.0M
2023-04-19 56.80 56.80 56.80 56.80 0.0M
2023-04-18 56.40 57.20 56.40 57.20 0.0M
2023-04-17 56.20 56.20 56.20 56.20 0.0M
2023-04-14 56.20 56.20 55.40 55.60 0.0M
2023-04-13 55.80 56.40 55.80 56.40 0.0M
2023-04-12 57.20 57.20 56.20 56.20 0.0M
2023-04-11 55.40 57.20 55.40 57.20 0.0M
2023-04-06 54.80 54.80 54.60 54.60 0.0M
2023-04-05 55.20 55.20 55.20 55.20 0.0M
2023-04-04 56.40 56.40 55.00 55.00 0.0M
2023-04-03 57.00 57.20 57.00 57.20 0.0M
2023-03-31 57.00 58.00 57.00 58.00 0.0M
2023-03-30 56.00 57.50 56.00 57.50 0.0M
2023-03-29 54.50 56.50 54.50 56.00 0.0M
2023-03-28 53.50 54.50 53.50 54.50 0.0M
2023-03-27 53.00 54.00 53.00 54.00 0.0M
2023-03-24 52.50 53.50 52.50 53.50 0.0M
2023-03-23 53.50 53.50 53.00 53.00 0.0M
2023-03-22 53.00 53.00 52.50 52.50 0.0M
2023-03-21 54.00 54.00 54.00 54.00 0.0M
2023-03-20 53.00 55.00 53.00 54.50 0.0M
2023-03-17 54.50 54.50 54.00 54.00 0.0M
2023-03-16 53.50 54.00 53.50 54.00 0.0M
2023-03-15 55.00 55.00 54.50 55.00 0.0M
2023-03-14 55.50 57.00 55.50 56.50 0.0M
2023-03-13 56.50 56.50 55.00 56.50 0.0M
2023-03-10 55.50 56.00 55.50 56.00 0.0M
2023-03-09 56.50 58.50 56.50 57.00 0.0M
2023-03-08 59.00 59.50 59.00 59.50 0.0M
2023-03-07 58.00 61.50 58.00 59.00 0.0M
2023-03-06 59.00 60.00 59.00 59.50 0.0M
2023-03-03 62.00 62.50 61.50 61.50 0.0M
2023-03-02 60.00 61.50 60.00 61.50 0.0M
2023-03-01 59.50 59.50 59.00 59.00 0.0M
2023-02-28 56.00 57.50 56.00 57.50 0.0M
2023-02-27 56.00 57.50 56.00 57.50 0.0M
2023-02-24 57.50 57.50 57.00 57.00 0.0M
2023-02-23 60.00 60.00 58.50 58.50 0.0M
2023-02-22 61.00 61.00 60.00 60.00 0.0M
2023-02-21 61.00 62.00 61.00 62.00 0.0M
2023-02-20 63.50 64.00 63.50 64.00 0.0M
2023-02-17 61.50 62.00 61.50 62.00 0.0M
2023-02-16 61.00 62.50 61.00 62.50 0.0M
2023-02-15 61.00 62.50 61.00 62.50 0.0M
2023-02-14 61.00 62.50 61.00 62.50 0.0M
2023-02-13 63.00 63.00 61.50 61.50 0.0M
2023-02-10 61.00 61.50 61.00 61.50 0.0M
2023-02-09 61.00 62.00 61.00 62.00 0.0M
2023-02-08 61.00 62.00 61.00 62.00 0.0M
2023-02-07 61.00 62.00 61.00 62.00 0.0M
2023-02-06 61.00 62.00 61.00 61.50 0.0M
2023-02-03 61.00 62.00 61.00 62.00 0.0M
2023-02-02 62.50 62.50 61.50 61.50 0.0M
2023-02-01 63.50 64.50 63.50 63.50 0.0M
2023-01-31 64.00 64.50 64.00 64.00 0.0M
2023-01-30 64.00 64.50 63.50 64.00 0.0M
2023-01-27 64.00 64.00 64.00 64.00 0.0M
2023-01-26 65.50 65.50 64.00 65.00 0.0M
2023-01-25 63.00 64.50 63.00 64.50 0.0M
2023-01-24 63.50 64.00 63.50 64.00 0.0M
2023-01-23 64.50 64.50 64.50 64.50 0.0M
2023-01-20 63.50 63.50 63.50 63.50 0.0M
2023-01-19 62.00 63.50 62.00 63.50 0.0M
2023-01-18 63.00 64.00 63.00 63.00 0.0M
2023-01-17 61.50 63.00 61.50 62.50 0.0M
2023-01-16 63.50 63.50 63.50 63.50 0.0M
2023-01-13 63.00 64.00 63.00 63.50 0.0M
2023-01-12 61.50 64.00 61.50 63.50 0.0M
2023-01-11 62.00 62.00 62.00 62.00 0.0M
2023-01-10 61.00 61.50 61.00 61.50 0.0M
2023-01-09 61.50 61.50 61.00 61.00 0.0M
2023-01-06 60.00 62.00 60.00 62.00 0.0M
2023-01-05 58.50 60.00 58.50 60.00 0.0M
2023-01-04 59.00 59.00 59.00 59.00 0.0M
2023-01-03 57.50 57.50 57.50 57.50 0.0M
2023-01-02 57.50 58.00 57.50 58.00 0.0M