BHP Group Limited (JSE:BHG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 46,383
+446 (0.97%)
Last updated: Aug 8, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 45,925.00 | 46,552.00 | 45,830.00 | 45,937.00 | 45,937.00 | 0.39% | 646,462 |
| Aug 6, 2025 | 46,060.00 | 46,325.00 | 45,757.00 | 45,757.00 | 45,757.00 | -0.66% | 366,737 |
| Aug 5, 2025 | 45,968.00 | 46,530.00 | 45,968.00 | 46,060.00 | 46,060.00 | 0.26% | 296,142 |
| Aug 4, 2025 | 45,981.00 | 46,178.00 | 45,773.00 | 45,940.00 | 45,940.00 | 0.97% | 488,642 |
| Aug 1, 2025 | 45,843.00 | 46,050.00 | 45,499.00 | 45,499.00 | 45,499.00 | 0.65% | 987,377 |
| Jul 31, 2025 | 45,400.00 | 45,670.00 | 44,765.00 | 45,207.00 | 45,207.00 | -2.55% | 1,253,338 |
| Jul 30, 2025 | 46,725.00 | 46,749.00 | 45,985.00 | 46,391.00 | 46,391.00 | -0.99% | 255,377 |
| Jul 29, 2025 | 47,699.00 | 47,699.00 | 46,729.00 | 46,855.00 | 46,855.00 | 0.95% | 683,228 |
| Jul 28, 2025 | 47,100.00 | 47,100.00 | 46,253.00 | 46,415.00 | 46,415.00 | -1.15% | 253,561 |
| Jul 25, 2025 | 46,802.00 | 47,453.00 | 46,802.00 | 46,956.00 | 46,956.00 | -1.99% | 531,955 |
| Jul 24, 2025 | 48,187.00 | 48,236.00 | 47,590.00 | 47,910.00 | 47,910.00 | -0.47% | 579,562 |
| Jul 23, 2025 | 48,000.00 | 48,557.00 | 47,856.00 | 48,135.00 | 48,135.00 | 0.72% | 664,683 |
| Jul 22, 2025 | 48,000.00 | 48,000.00 | 47,395.00 | 47,790.00 | 47,790.00 | 0.65% | 487,743 |
| Jul 21, 2025 | 46,488.00 | 47,532.00 | 45,980.00 | 47,480.00 | 47,480.00 | 3.65% | 619,624 |
| Jul 18, 2025 | 46,600.00 | 46,600.00 | 45,534.00 | 45,807.00 | 45,807.00 | -0.32% | 285,144 |
| Jul 17, 2025 | 44,850.00 | 46,072.00 | 44,850.00 | 45,955.00 | 45,955.00 | 1.44% | 366,635 |
| Jul 16, 2025 | 45,514.00 | 45,713.00 | 45,179.00 | 45,304.00 | 45,304.00 | 0.90% | 233,466 |
| Jul 15, 2025 | 46,120.00 | 46,120.00 | 44,805.00 | 44,900.00 | 44,900.00 | -2.65% | 468,683 |
| Jul 14, 2025 | 46,542.00 | 46,830.00 | 46,022.00 | 46,120.00 | 46,120.00 | -0.26% | 435,974 |
| Jul 11, 2025 | 46,100.00 | 46,318.00 | 45,558.00 | 46,240.00 | 46,240.00 | 0.32% | 406,286 |
| Jul 10, 2025 | 44,990.00 | 46,091.00 | 44,990.00 | 46,091.00 | 46,091.00 | 4.92% | 604,983 |
| Jul 9, 2025 | 44,012.00 | 44,622.00 | 43,900.00 | 43,928.00 | 43,928.00 | -1.36% | 310,920 |
| Jul 8, 2025 | 44,485.00 | 44,619.00 | 44,199.00 | 44,534.00 | 44,534.00 | 0.64% | 362,670 |
| Jul 7, 2025 | 43,910.00 | 44,553.00 | 43,910.00 | 44,250.00 | 44,250.00 | 0.34% | 327,612 |
| Jul 4, 2025 | 44,084.00 | 44,179.00 | 43,852.00 | 44,100.00 | 44,100.00 | -0.14% | 162,868 |
| Jul 3, 2025 | 45,027.00 | 45,106.00 | 44,026.00 | 44,164.00 | 44,164.00 | 0.07% | 1,450,330 |
| Jul 2, 2025 | 43,075.00 | 44,269.00 | 43,075.00 | 44,133.00 | 44,133.00 | 3.64% | 418,242 |
| Jul 1, 2025 | 42,496.00 | 42,648.00 | 42,230.00 | 42,585.00 | 42,585.00 | -0.26% | 531,131 |
| Jun 30, 2025 | 43,122.00 | 43,122.00 | 42,385.00 | 42,694.00 | 42,694.00 | -1.50% | 185,517 |
| Jun 27, 2025 | 43,597.00 | 43,780.00 | 42,951.00 | 43,346.00 | 43,346.00 | 1.41% | 347,619 |
| Jun 26, 2025 | 41,802.00 | 42,744.00 | 41,611.00 | 42,744.00 | 42,744.00 | 3.09% | 277,956 |
| Jun 25, 2025 | 41,636.00 | 41,990.00 | 41,463.00 | 41,463.00 | 41,463.00 | -1.35% | 409,449 |
| Jun 24, 2025 | 42,369.00 | 42,533.00 | 41,730.00 | 42,029.00 | 42,029.00 | 0.87% | 372,312 |
| Jun 23, 2025 | 41,343.00 | 41,666.00 | 41,235.00 | 41,666.00 | 41,666.00 | -0.44% | 345,551 |
| Jun 20, 2025 | 42,100.00 | 42,509.00 | 41,611.00 | 41,849.00 | 41,849.00 | -0.99% | 1,139,793 |
| Jun 19, 2025 | 42,536.00 | 42,536.00 | 42,106.00 | 42,266.00 | 42,266.00 | -2.03% | 768,354 |
| Jun 18, 2025 | 43,188.00 | 43,309.00 | 42,903.00 | 43,143.00 | 43,143.00 | -0.12% | 491,103 |
| Jun 17, 2025 | 43,250.00 | 43,623.00 | 43,068.00 | 43,195.00 | 43,195.00 | -0.48% | 445,109 |
| Jun 13, 2025 | 43,870.00 | 43,990.00 | 43,380.00 | 43,402.00 | 43,402.00 | -1.86% | 609,045 |
| Jun 12, 2025 | 44,481.00 | 44,532.00 | 44,082.00 | 44,223.00 | 44,223.00 | -2.07% | 228,968 |
| Jun 11, 2025 | 45,000.00 | 45,376.00 | 44,925.00 | 45,160.00 | 45,160.00 | 1.03% | 396,452 |
| Jun 10, 2025 | 44,000.00 | 44,807.00 | 44,000.00 | 44,701.00 | 44,701.00 | 1.06% | 299,383 |
| Jun 9, 2025 | 44,062.00 | 44,304.00 | 44,002.00 | 44,230.00 | 44,230.00 | 0.35% | 404,934 |
| Jun 6, 2025 | 44,272.00 | 44,364.00 | 43,967.00 | 44,075.00 | 44,075.00 | -1.32% | 186,774 |
| Jun 5, 2025 | 44,064.00 | 44,766.00 | 43,971.00 | 44,665.00 | 44,665.00 | 1.86% | 1,075,373 |
| Jun 4, 2025 | 44,000.00 | 44,068.00 | 43,446.00 | 43,849.00 | 43,849.00 | 0.95% | 250,559 |
| Jun 3, 2025 | 43,436.00 | 43,536.00 | 42,755.00 | 43,435.00 | 43,435.00 | -1.29% | 231,244 |
| Jun 2, 2025 | 43,808.00 | 44,137.00 | 43,534.00 | 44,001.00 | 44,001.00 | -0.05% | 310,234 |
| May 30, 2025 | 44,444.00 | 44,444.00 | 43,500.00 | 44,025.00 | 44,025.00 | 0.40% | 545,430 |
| May 29, 2025 | 44,531.00 | 44,531.00 | 43,701.00 | 43,850.00 | 43,850.00 | -0.53% | 244,627 |