BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)のデータ

BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)の基本情報

名前 BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)
ティッカー BHP
国 Australia
上場年 nan
セクター Basic Industries

BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 76.2 73.87 74.2 75.48 4183500.0 75.48
2021-02-12 70.6 69.23 69.37 70.38 1734400.0 70.38
2021-02-11 70.05 69.09 69.71 69.72 2565700.0 69.72
2021-02-10 70.79 69.02 70.67 69.81 2391600.0 69.81
2021-02-09 69.92 68.61 69.18 69.68 2821500.0 69.68
2021-02-08 69.67 68.81 68.85 69.65 1935400.0 69.65
2021-02-05 67.84 66.9 67.44 67.78 2356400.0 67.78
2021-02-04 67.1 66.41 66.73 67.0 1618900.0 67.0
2021-02-03 67.29 66.47 66.97 67.05 2608500.0 67.05
2021-02-02 67.41 66.51 67.17 67.11 2594400.0 67.11
2021-02-01 69.02 67.51 68.83 68.34 3176600.0 68.34
2021-01-29 68.6 66.58 68.33 66.78 3952000.0 66.78
2021-01-28 70.28 69.18 69.76 69.31 3655400.0 69.31
2021-01-27 70.8 68.54 68.95 69.14 6080400.0 69.14
2021-01-26 72.07 71.31 71.49 71.8 1909400.0 71.8
2021-01-25 71.27 70.27 70.61 71.21 2275200.0 71.21
2021-01-22 71.99 70.18 70.38 71.79 2106400.0 71.79
2021-01-21 73.27 71.98 73.27 72.33 2869100.0 72.33
2021-01-20 73.21 72.35 72.81 72.78 2724600.0 72.78
2021-01-19 71.78 70.36 70.68 71.44 3425200.0 71.44
2021-01-15 71.86 70.34 71.79 70.61 2089700.0 70.61
2021-01-14 74.41 72.45 72.48 73.88 2291700.0 73.88
2021-01-13 71.93 70.95 71.93 71.07 1607000.0 71.07
2021-01-12 72.02 70.98 71.41 71.95 1483200.0 71.95
2021-01-11 71.73 70.62 70.79 71.28 2343300.0 71.28
2021-01-08 73.79 72.39 73.71 73.46 2778000.0 73.46
2021-01-07 73.37 72.27 72.71 73.18 2740700.0 73.18
2021-01-06 72.41 70.9 71.4 71.71 4844400.0 71.71
2021-01-05 69.93 67.59 67.61 69.5 3479500.0 69.5
2021-01-04 68.26 67.17 68.0 67.35 2879100.0 67.35
2020-12-31 65.55 65.12 65.52 65.34 1524800.0 65.34
2020-12-30 66.38 65.76 66.1 65.94 1354700.0 65.94
2020-12-29 66.47 65.53 66.4 65.7 2032200.0 65.7
2020-12-28 65.97 65.06 65.64 65.29 813500.0 65.29
2020-12-24 66.06 64.94 65.98 65.15 620100.0 65.15
2020-12-23 66.0 65.27 65.52 65.63 1606900.0 65.63
2020-12-22 65.39 64.56 65.15 64.63 1512800.0 64.63
2020-12-21 65.7 64.06 64.18 65.58 2393900.0 65.58
2020-12-18 66.07 65.5 65.94 65.72 2378100.0 65.72
2020-12-17 66.79 66.05 66.27 66.28 2282400.0 66.28
2020-12-16 65.09 64.39 64.76 64.87 2525100.0 64.87
2020-12-15 64.77 63.97 64.18 64.69 1942600.0 64.69
2020-12-14 64.67 63.39 64.52 63.4 2075100.0 63.4
2020-12-11 64.9 64.19 64.28 64.52 1924300.0 64.52
2020-12-10 65.11 63.45 63.52 64.75 2500600.0 64.75
2020-12-09 63.75 62.4 63.53 62.99 1999400.0 62.99
2020-12-08 63.14 62.2 62.2 63.01 1705900.0 63.01
2020-12-07 62.99 62.33 62.63 62.53 1420000.0 62.53
2020-12-04 63.29 62.19 62.19 63.06 2672800.0 63.06
2020-12-03 62.21 61.03 61.43 61.59 2324800.0 61.59
2020-12-02 60.42 59.21 59.38 60.13 3689900.0 60.13
2020-12-01 57.98 57.19 57.21 57.75 1690000.0 57.75
2020-11-30 57.02 55.79 56.92 55.79 2013100.0 55.79
2020-11-27 57.29 56.5 56.55 57.26 1245500.0 57.26
2020-11-25 57.38 56.59 57.0 57.32 1663900.0 57.32
2020-11-24 57.93 56.7 56.85 57.85 3045600.0 57.85
2020-11-23 55.17 54.5 54.58 55.12 2272300.0 55.12
2020-11-20 53.83 53.36 53.56 53.7 1215400.0 53.7
2020-11-19 53.13 52.52 52.89 53.08 1469300.0 53.08
2020-11-18 54.09 53.32 53.94 53.33 1642600.0 53.33
2020-11-17 53.96 53.29 53.54 53.73 2305700.0 53.73
2020-11-16 54.15 53.52 54.01 53.97 2109500.0 53.97
2020-11-13 53.18 52.33 52.46 52.95 1736500.0 52.95
2020-11-12 52.84 51.9 52.4 52.11 1388600.0 52.11
2020-11-11 53.89 53.34 53.72 53.54 1512400.0 53.54
2020-11-10 54.31 53.56 53.68 53.61 2122900.0 53.61
2020-11-09 54.42 52.49 54.33 53.1 2982600.0 53.1
2020-11-06 51.38 50.84 51.15 51.06 2052700.0 51.06
2020-11-05 50.6 49.93 50.14 50.06 2577200.0 50.06
2020-11-04 49.28 48.4 49.03 48.85 3475000.0 48.85
2020-11-03 49.7 49.21 49.62 49.55 1938300.0 49.55
2020-11-02 48.47 47.94 48.45 48.09 2523100.0 48.09
2020-10-30 48.15 47.39 47.47 48.11 3674300.0 48.11
2020-10-29 48.28 46.9 47.22 48.11 2868200.0 48.11
2020-10-28 48.42 47.63 48.18 47.7 3682400.0 47.7
2020-10-27 49.93 49.32 49.45 49.74 1876500.0 49.74
2020-10-26 50.99 49.94 50.87 50.36 2195900.0 50.36
2020-10-23 51.55 51.18 51.4 51.39 2158100.0 51.39
2020-10-22 51.81 51.0 51.34 51.73 2178300.0 51.73
2020-10-21 52.07 51.34 51.36 51.35 1907300.0 51.35
2020-10-20 51.38 50.75 50.82 51.2 2255000.0 51.2
2020-10-19 51.93 50.59 51.49 50.61 1604000.0 50.61
2020-10-16 51.98 51.52 51.78 51.65 1107900.0 51.65
2020-10-15 51.91 50.9 50.99 51.81 1379300.0 51.81
2020-10-14 52.46 51.91 52.07 51.92 1966400.0 51.92
2020-10-13 52.24 51.77 51.92 52.05 1664600.0 52.05
2020-10-12 52.84 52.33 52.84 52.5 1274200.0 52.5
2020-10-09 53.18 52.68 53.12 52.87 1643700.0 52.87
2020-10-08 52.53 51.87 52.06 52.52 2272900.0 52.52
2020-10-07 52.29 51.32 51.4 51.94 2559800.0 51.94
2020-10-06 51.93 50.34 51.86 50.5 4617100.0 50.5
2020-10-05 52.27 51.75 51.76 52.17 1517700.0 52.17
2020-10-02 51.82 50.5 50.63 51.46 2200500.0 51.46
2020-10-01 51.97 51.03 51.86 51.34 1914800.0 51.34
2020-09-30 52.06 51.43 52.06 51.71 2039600.0 51.71
2020-09-29 52.35 51.43 52.08 51.6 2414500.0 51.6
2020-09-28 53.18 52.58 53.03 52.74 2069000.0 52.74
2020-09-25 52.43 51.66 51.93 52.39 2269500.0 52.39
2020-09-24 53.2 51.81 52.15 52.65 2000700.0 52.65
2020-09-23 53.12 51.66 52.98 51.83 2184100.0 51.83
2020-09-22 53.29 52.24 53.06 52.89 1257600.0 52.89
2020-09-21 53.46 52.16 53.38 52.92 2537100.0 52.92
2020-09-18 55.85 54.71 55.58 54.71 2044400.0 54.71
2020-09-17 55.65 54.56 54.62 55.49 3742700.0 55.49
2020-09-16 56.58 55.81 56.48 55.88 2532200.0 55.88
2020-09-15 56.18 55.34 55.95 55.4 2108900.0 55.4
2020-09-14 55.05 54.49 54.78 54.86 1675100.0 54.86
2020-09-11 54.5 53.3 53.49 54.19 2695300.0 54.19
2020-09-10 54.1 52.56 53.84 52.64 2323700.0 52.64
2020-09-09 54.48 53.92 53.97 54.23 1821700.0 54.23
2020-09-08 53.8 52.6 52.9 53.05 2055100.0 53.05
2020-09-04 54.0 52.49 53.71 53.71 2400600.0 53.71
2020-09-03 53.97 52.52 53.85 53.15 3057800.0 53.15
2020-09-02 56.95 55.87 56.91 56.38 1693800.0 55.28
2020-09-01 56.9 55.67 56.14 56.79 2078500.0 55.68
2020-08-31 55.42 54.99 55.13 55.06 1749700.0 53.99
2020-08-28 55.85 55.07 55.43 55.83 1484500.0 54.74
2020-08-27 55.92 54.6 55.89 55.04 2129700.0 53.97
2020-08-26 55.34 54.5 54.55 55.16 1090000.0 54.08
2020-08-25 55.03 54.27 55.03 54.72 1338000.0 53.65
2020-08-24 55.64 55.0 55.62 55.29 1128100.0 54.21
2020-08-21 54.87 54.31 54.4 54.51 2049400.0 53.45
2020-08-20 55.75 54.81 55.08 55.74 1464900.0 54.65
2020-08-19 57.06 55.67 56.77 55.78 1511800.0 54.69
2020-08-18 57.88 56.64 57.8 56.9 1940700.0 55.79
2020-08-17 58.32 57.81 57.85 57.98 1355600.0 56.85
2020-08-14 57.29 56.78 57.1 56.99 1122400.0 55.88
2020-08-13 57.68 56.77 57.4 57.03 1209800.0 55.92
2020-08-12 58.35 57.3 57.6 57.46 2226500.0 56.34
2020-08-11 57.93 56.69 57.85 56.83 2974100.0 55.72
2020-08-10 57.4 56.61 56.73 57.16 2144300.0 56.04
2020-08-07 55.98 55.39 55.97 55.89 2314400.0 54.8
2020-08-06 56.91 56.33 56.6 56.84 2219900.0 55.73
2020-08-05 56.69 55.65 55.73 56.02 2105200.0 54.93
2020-08-04 54.17 53.32 53.32 54.16 1510800.0 53.1
2020-08-03 53.71 53.25 53.48 53.69 1302200.0 52.64
2020-07-31 52.95 52.37 52.87 52.84 1643900.0 51.81
2020-07-30 53.27 52.24 52.71 53.15 2137200.0 52.11
2020-07-29 54.4 53.31 53.38 54.26 1921100.0 53.2
2020-07-28 53.73 53.32 53.37 53.52 1943300.0 52.48
2020-07-27 54.45 53.33 53.41 54.39 2264900.0 53.33
2020-07-24 52.8 52.17 52.46 52.61 1793700.0 51.58
2020-07-23 53.29 52.5 53.06 52.71 1620500.0 51.68
2020-07-22 53.23 52.57 52.57 53.19 2652400.0 52.15
2020-07-21 53.5 52.68 53.01 53.32 2832200.0 52.28
2020-07-20 54.17 53.55 53.64 53.59 1981700.0 52.54
2020-07-17 53.99 53.3 53.41 53.84 2035900.0 52.79
2020-07-16 53.01 52.61 52.72 52.95 1816400.0 51.92
2020-07-15 53.78 52.65 53.69 53.08 3301700.0 52.04
2020-07-14 52.52 51.09 51.15 52.36 2438600.0 51.34
2020-07-13 52.08 50.76 51.89 50.77 1927800.0 49.78
2020-07-10 51.13 50.31 50.72 51.07 1620800.0 50.07
2020-07-09 51.35 50.15 51.19 50.5 1638500.0 49.51
2020-07-08 51.22 50.34 50.34 51.11 2386400.0 50.11
2020-07-07 50.69 49.87 50.0 49.92 1676100.0 48.95
2020-07-06 50.45 49.92 50.02 50.43 1355900.0 49.45
2020-07-02 50.76 50.07 50.36 50.07 1843100.0 49.09
2020-07-01 49.75 49.04 49.48 49.45 2012200.0 48.49
2020-06-30 49.88 48.62 48.68 49.73 1772400.0 48.76
2020-06-29 49.04 48.48 48.89 48.98 1730100.0 48.02
2020-06-26 49.32 48.46 49.28 48.54 1797500.0 47.59
2020-06-25 49.44 48.42 48.57 49.41 1932100.0 48.45
2020-06-24 49.24 48.26 49.06 48.41 2118000.0 47.47
2020-06-23 50.49 49.76 49.88 49.82 1949500.0 48.85
2020-06-22 49.16 48.53 48.74 49.11 1200200.0 48.15
2020-06-19 48.79 47.82 48.53 47.96 2277300.0 47.02
2020-06-18 49.15 48.25 48.27 49.02 1616100.0 48.06
2020-06-17 50.18 49.53 49.87 49.64 1337800.0 48.67
2020-06-16 50.81 49.3 50.8 50.05 2008900.0 49.07
2020-06-15 49.58 47.92 48.25 49.35 2316800.0 48.39
2020-06-12 50.75 49.27 50.47 50.01 3171800.0 49.03
2020-06-11 50.58 48.57 50.4 48.67 2517300.0 47.72
2020-06-10 52.86 51.92 52.32 52.46 1891900.0 51.44
2020-06-09 52.57 51.25 51.56 52.28 1648200.0 51.26
2020-06-08 52.73 51.88 52.47 52.68 1904000.0 51.65
2020-06-05 52.25 51.33 51.48 51.45 1924300.0 50.45
2020-06-04 50.5 49.89 50.15 50.4 1595400.0 49.42
2020-06-03 50.86 49.95 50.0 50.48 1680700.0 49.5
2020-06-02 49.92 48.69 48.88 49.77 2864000.0 48.8
2020-06-01 48.31 47.17 47.34 48.25 2176700.0 47.31
2020-05-29 47.26 46.52 46.74 47.1 3577800.0 46.18
2020-05-28 47.49 46.39 46.79 46.7 2368800.0 45.79
2020-05-27 46.53 45.72 46.53 46.21 2082400.0 45.31
2020-05-26 46.7 45.87 46.67 45.93 2429200.0 45.03
2020-05-22 45.51 44.96 45.25 45.5 1530400.0 44.61
2020-05-21 46.2 45.41 45.77 45.54 1987300.0 44.65
2020-05-20 46.14 45.52 45.74 45.86 1917800.0 44.97
2020-05-19 45.38 44.81 45.0 44.85 2914600.0 43.97
2020-05-18 44.97 44.12 44.2 44.79 4011200.0 43.92
2020-05-15 41.79 41.02 41.31 41.35 2370900.0 40.54
2020-05-14 40.38 38.65 38.95 40.36 2637200.0 39.57
2020-05-13 40.23 39.32 40.05 39.63 2340300.0 38.86
2020-05-12 40.72 39.37 40.58 39.41 1949700.0 38.64
2020-05-11 40.42 39.95 40.05 40.3 1496000.0 39.51
2020-05-08 41.46 40.97 41.26 41.42 1560900.0 40.61
2020-05-07 41.24 40.41 40.63 40.44 2376900.0 39.65
2020-05-06 40.25 39.37 40.14 39.38 2887700.0 38.61
2020-05-05 39.77 39.09 39.56 39.16 2000400.0 38.4
2020-05-04 39.08 38.39 38.47 38.88 2608900.0 38.12
2020-05-01 39.18 38.32 38.83 38.44 2679500.0 37.69
2020-04-30 41.28 40.35 41.07 40.68 2734500.0 39.89
2020-04-29 42.27 41.3 41.46 42.11 2986400.0 41.29
2020-04-28 40.5 39.82 40.28 39.94 2295300.0 39.16
2020-04-27 39.68 39.1 39.3 39.5 1572900.0 38.73
2020-04-24 39.21 38.49 39.21 39.07 1731500.0 38.31
2020-04-23 39.23 38.2 38.21 38.35 2915000.0 37.6
2020-04-22 37.95 37.46 37.65 37.75 2023100.0 37.01
2020-04-21 37.66 36.54 37.0 36.83 2304200.0 36.11
2020-04-20 39.83 38.66 38.95 38.77 2498200.0 38.01
2020-04-17 40.12 39.44 39.91 40.02 2759200.0 39.24
2020-04-16 38.87 38.01 38.87 38.61 3068700.0 37.86
2020-04-15 38.64 37.95 38.44 38.41 3444300.0 37.66
2020-04-14 40.69 39.92 40.3 40.36 2458500.0 39.57
2020-04-13 39.85 39.0 39.79 39.61 2396000.0 38.84
2020-04-09 40.53 39.03 39.39 39.51 3232300.0 38.74
2020-04-08 39.38 38.23 38.86 39.31 2620300.0 38.54
2020-04-07 40.38 38.49 40.28 38.52 3027900.0 37.77
2020-04-06 39.03 38.2 38.58 38.9 3551300.0 38.14
2020-04-03 37.85 36.14 37.12 36.59 4072700.0 35.88
2020-04-02 38.16 36.35 37.13 37.9 4847300.0 37.16
2020-04-01 37.13 35.68 36.34 35.87 3714300.0 35.17
2020-03-31 38.02 36.39 37.1 36.69 4877700.0 35.97
2020-03-30 37.28 36.32 36.9 37.05 3190300.0 36.33
2020-03-27 36.52 35.41 35.7 35.59 4014000.0 34.9
2020-03-26 38.14 37.01 37.7 37.85 4581800.0 37.11
2020-03-25 38.74 36.81 37.74 37.32 6434100.0 36.59
2020-03-24 36.96 35.26 36.41 36.46 7786200.0 35.75
2020-03-23 32.84 31.35 31.73 31.72 6054500.0 31.1
2020-03-20 33.77 31.33 33.18 31.47 6989300.0 30.86
2020-03-19 33.05 30.58 31.46 32.35 6095300.0 31.72
2020-03-18 33.07 30.06 31.9 30.95 6422000.0 30.35
2020-03-17 35.22 32.68 32.99 34.87 7322100.0 34.19
2020-03-16 32.65 30.16 30.77 31.55 9652200.0 30.93
2020-03-13 34.44 31.82 34.06 34.29 9947900.0 33.62
2020-03-12 31.93 29.78 31.63 30.93 9929000.0 30.33
2020-03-11 36.44 34.93 36.0 35.45 10381700.0 34.76
2020-03-10 37.81 36.35 37.77 37.76 8259500.0 37.02
2020-03-09 36.37 34.52 35.14 34.87 5827500.0 34.19
2020-03-06 42.23 41.1 41.64 41.75 3986500.0 40.94
2020-03-05 43.5 42.75 43.31 43.1 3400000.0 42.26
2020-03-04 45.82 44.76 45.08 45.78 2785600.0 43.61
2020-03-03 45.44 43.72 44.91 43.94 5652000.0 41.86
2020-03-02 44.32 42.96 43.41 44.25 4770600.0 42.15
2020-02-28 43.79 42.57 42.78 43.31 5310800.0 41.26
2020-02-27 46.01 44.91 45.44 44.92 3515400.0 42.79
2020-02-26 47.31 46.43 46.9 46.44 2480600.0 44.24
2020-02-25 48.08 46.66 48.08 46.78 2003600.0 44.56
2020-02-24 48.1 47.3 47.5 47.87 3640000.0 45.6
2020-02-21 50.67 50.22 50.62 50.41 2098700.0 48.02
2020-02-20 51.45 50.58 51.45 50.64 1693700.0 48.24
2020-02-19 51.71 51.28 51.59 51.43 2026100.0 48.99
2020-02-18 51.65 51.13 51.17 51.56 2501800.0 49.12