Date stringdate 2019-08-14 00:00:00+1000 2026-08-14 00:00:00+1000 | Company stringclasses 9
values | Industry Type stringclasses 3
values | Open float64 1.7 192 | High float64 1.76 193 | Low float64 1.64 190 | Close float64 1.71 191 | Volume int64 0 368M | Dividends float64 0 7.6 | Stock Splits float64 0 0 |
|---|---|---|---|---|---|---|---|---|---|
2019-08-14 00:00:00+10:00 | BHP | Mining | 20.658449 | 20.746853 | 20.473358 | 20.675026 | 7,707,938 | 0 | 0 |
2019-08-15 00:00:00+10:00 | BHP | Mining | 20.194336 | 20.282737 | 19.992667 | 20.105932 | 10,056,542 | 0 | 0 |
2019-08-16 00:00:00+10:00 | BHP | Mining | 20.177761 | 20.221962 | 19.945707 | 19.984383 | 8,379,388 | 0 | 0 |
2019-08-19 00:00:00+10:00 | BHP | Mining | 20.111464 | 20.155665 | 19.945709 | 20.028585 | 5,844,899 | 0 | 0 |
2019-08-20 00:00:00+10:00 | BHP | Mining | 19.82968 | 20.05621 | 19.691551 | 20.05621 | 8,203,484 | 0 | 0 |
2019-08-21 00:00:00+10:00 | BHP | Mining | 19.785478 | 19.884929 | 19.47607 | 19.47607 | 9,675,373 | 0 | 0 |
2019-08-22 00:00:00+10:00 | BHP | Mining | 19.531321 | 19.614198 | 19.404243 | 19.448444 | 7,973,602 | 0 | 0 |
2019-08-23 00:00:00+10:00 | BHP | Mining | 19.376619 | 19.652875 | 19.337943 | 19.569998 | 7,303,745 | 0 | 0 |
2019-08-26 00:00:00+10:00 | BHP | Mining | 19.116938 | 19.244016 | 19.017485 | 19.166664 | 5,566,346 | 0 | 0 |
2019-08-27 00:00:00+10:00 | BHP | Mining | 19.227438 | 19.393192 | 19.183236 | 19.310314 | 9,677,076 | 0 | 0 |
2019-08-28 00:00:00+10:00 | BHP | Mining | 19.282692 | 19.619724 | 19.282692 | 19.569998 | 6,636,586 | 0 | 0 |
2019-08-29 00:00:00+10:00 | BHP | Mining | 19.669454 | 19.735755 | 19.404247 | 19.614202 | 5,428,332 | 0 | 0 |
2019-08-30 00:00:00+10:00 | BHP | Mining | 19.768902 | 20.050684 | 19.757852 | 20.050684 | 12,860,227 | 0 | 0 |
2019-09-02 00:00:00+10:00 | BHP | Mining | 20.128035 | 20.210911 | 20.050683 | 20.210911 | 4,446,213 | 0 | 0 |
2019-09-03 00:00:00+10:00 | BHP | Mining | 20.210913 | 20.277215 | 20.089361 | 20.128036 | 4,651,829 | 0 | 0 |
2019-09-04 00:00:00+10:00 | BHP | Mining | 19.984383 | 20.083836 | 19.763378 | 20.067259 | 7,552,161 | 0 | 0 |
2019-09-05 00:00:00+10:00 | BHP | Mining | 20.558001 | 20.741248 | 20.535096 | 20.65535 | 8,629,216 | 1.137026 | 0 |
2019-09-06 00:00:00+10:00 | BHP | Mining | 20.758427 | 20.895863 | 20.724068 | 20.792786 | 7,374,390 | 0 | 0 |
2019-09-09 00:00:00+10:00 | BHP | Mining | 20.632447 | 20.735524 | 20.583773 | 20.689711 | 5,035,001 | 0 | 0 |
2019-09-10 00:00:00+10:00 | BHP | Mining | 20.918765 | 20.998938 | 20.666802 | 20.79851 | 7,204,107 | 0 | 0 |
2019-09-11 00:00:00+10:00 | BHP | Mining | 21.02757 | 21.15928 | 20.987485 | 21.142099 | 8,360,501 | 0 | 0 |
2019-09-12 00:00:00+10:00 | BHP | Mining | 21.302444 | 21.319625 | 21.050481 | 21.170736 | 5,961,974 | 0 | 0 |
2019-09-13 00:00:00+10:00 | BHP | Mining | 21.187912 | 21.285263 | 21.1421 | 21.262356 | 5,485,146 | 0 | 0 |
2019-09-16 00:00:00+10:00 | BHP | Mining | 22.504998 | 22.527905 | 21.835001 | 21.932352 | 14,505,686 | 0 | 0 |
2019-09-17 00:00:00+10:00 | BHP | Mining | 21.623123 | 21.703293 | 21.542953 | 21.697567 | 8,242,611 | 0 | 0 |
2019-09-18 00:00:00+10:00 | BHP | Mining | 21.474234 | 21.686114 | 21.434149 | 21.640301 | 6,584,586 | 0 | 0 |
2019-09-19 00:00:00+10:00 | BHP | Mining | 21.657481 | 21.737651 | 21.508593 | 21.577311 | 11,083,788 | 0 | 0 |
2019-09-20 00:00:00+10:00 | BHP | Mining | 21.634574 | 21.743377 | 21.565856 | 21.617395 | 8,379,424 | 0 | 0 |
2019-09-23 00:00:00+10:00 | BHP | Mining | 21.663209 | 21.726201 | 21.542953 | 21.542953 | 3,522,280 | 0 | 0 |
2019-09-24 00:00:00+10:00 | BHP | Mining | 21.474236 | 21.54868 | 21.319622 | 21.331074 | 5,389,816 | 0 | 0 |
2019-09-25 00:00:00+10:00 | BHP | Mining | 20.855778 | 20.993212 | 20.78706 | 20.918768 | 11,296,934 | 0 | 0 |
2019-09-26 00:00:00+10:00 | BHP | Mining | 21.08484 | 21.119199 | 20.901592 | 20.901592 | 5,927,692 | 0 | 0 |
2019-09-27 00:00:00+10:00 | BHP | Mining | 20.901587 | 21.096287 | 20.901587 | 21.096287 | 9,344,516 | 0 | 0 |
2019-09-30 00:00:00+10:00 | BHP | Mining | 21.142104 | 21.336803 | 21.027575 | 21.027575 | 5,894,773 | 0 | 0 |
2019-10-01 00:00:00+10:00 | BHP | Mining | 20.953129 | 21.199369 | 20.878685 | 21.187914 | 5,298,921 | 0 | 0 |
2019-10-02 00:00:00+10:00 | BHP | Mining | 20.907317 | 20.981761 | 20.752703 | 20.787062 | 5,796,141 | 0 | 0 |
2019-10-03 00:00:00+10:00 | BHP | Mining | 20.397662 | 20.449199 | 20.128517 | 20.128517 | 8,567,964 | 0 | 0 |
2019-10-04 00:00:00+10:00 | BHP | Mining | 20.300315 | 20.334674 | 20.139974 | 20.214418 | 4,877,765 | 0 | 0 |
2019-10-07 00:00:00+11:00 | BHP | Mining | 20.340394 | 20.414838 | 20.188642 | 20.260223 | 3,106,846 | 0 | 0 |
2019-10-08 00:00:00+11:00 | BHP | Mining | 20.28313 | 20.466378 | 20.225866 | 20.391933 | 5,056,764 | 0 | 0 |
2019-10-09 00:00:00+11:00 | BHP | Mining | 20.145693 | 20.257359 | 20.105608 | 20.117062 | 5,588,853 | 0 | 0 |
2019-10-10 00:00:00+11:00 | BHP | Mining | 19.985355 | 20.145695 | 19.94527 | 20.082705 | 5,481,439 | 0 | 0 |
2019-10-11 00:00:00+11:00 | BHP | Mining | 20.540823 | 20.632446 | 20.460653 | 20.51219 | 5,869,865 | 0 | 0 |
2019-10-14 00:00:00+11:00 | BHP | Mining | 20.821419 | 21.004667 | 20.821419 | 20.918768 | 5,830,855 | 0 | 0 |
2019-10-15 00:00:00+11:00 | BHP | Mining | 20.609542 | 20.67826 | 20.56373 | 20.661081 | 4,278,597 | 0 | 0 |
2019-10-16 00:00:00+11:00 | BHP | Mining | 20.672531 | 20.769882 | 20.558002 | 20.638172 | 6,420,263 | 0 | 0 |
2019-10-17 00:00:00+11:00 | BHP | Mining | 20.472104 | 20.472104 | 19.96245 | 19.96245 | 8,990,057 | 0 | 0 |
2019-10-18 00:00:00+11:00 | BHP | Mining | 20.008261 | 20.036894 | 19.882278 | 19.922363 | 5,983,923 | 0 | 0 |
2019-10-21 00:00:00+11:00 | BHP | Mining | 19.92809 | 20.059799 | 19.8651 | 20.031166 | 2,752,845 | 0 | 0 |
2019-10-22 00:00:00+11:00 | BHP | Mining | 20.134243 | 20.277405 | 20.025441 | 20.265953 | 4,729,674 | 0 | 0 |
2019-10-23 00:00:00+11:00 | BHP | Mining | 20.07125 | 20.317488 | 20.07125 | 20.271677 | 4,401,465 | 0 | 0 |
2019-10-24 00:00:00+11:00 | BHP | Mining | 20.500738 | 20.546549 | 20.417703 | 20.472105 | 5,224,436 | 0 | 0 |
2019-10-25 00:00:00+11:00 | BHP | Mining | 20.495012 | 20.563729 | 20.374756 | 20.483559 | 5,944,916 | 0 | 0 |
2019-10-28 00:00:00+11:00 | BHP | Mining | 20.603813 | 20.78706 | 20.580906 | 20.712616 | 4,351,923 | 0 | 0 |
2019-10-29 00:00:00+11:00 | BHP | Mining | 20.850055 | 20.993215 | 20.844329 | 20.97031 | 5,553,187 | 0 | 0 |
2019-10-30 00:00:00+11:00 | BHP | Mining | 20.815694 | 20.844327 | 20.649625 | 20.729795 | 4,693,468 | 0 | 0 |
2019-10-31 00:00:00+11:00 | BHP | Mining | 20.500736 | 20.609538 | 20.437744 | 20.586634 | 4,998,277 | 0 | 0 |
2019-11-01 00:00:00+11:00 | BHP | Mining | 20.271678 | 20.466378 | 20.271678 | 20.443472 | 7,584,911 | 0 | 0 |
2019-11-04 00:00:00+11:00 | BHP | Mining | 20.827145 | 20.924496 | 20.775607 | 20.890137 | 6,944,255 | 0 | 0 |
2019-11-05 00:00:00+11:00 | BHP | Mining | 21.176457 | 21.216542 | 21.107739 | 21.159279 | 6,624,427 | 0 | 0 |
2019-11-06 00:00:00+11:00 | BHP | Mining | 21.520047 | 21.537227 | 21.411244 | 21.474236 | 8,016,630 | 0 | 0 |
2019-11-07 00:00:00+11:00 | BHP | Mining | 21.365435 | 21.388342 | 21.225136 | 21.388342 | 6,567,147 | 0 | 0 |
2019-11-08 00:00:00+11:00 | BHP | Mining | 21.256632 | 21.422701 | 21.256632 | 21.359709 | 6,404,545 | 0 | 0 |
2019-11-11 00:00:00+11:00 | BHP | Mining | 21.273811 | 21.290989 | 21.182186 | 21.290989 | 4,642,803 | 0 | 0 |
2019-11-12 00:00:00+11:00 | BHP | Mining | 21.096288 | 21.245176 | 20.99894 | 21.245176 | 5,608,147 | 0 | 0 |
2019-11-13 00:00:00+11:00 | BHP | Mining | 21.09056 | 21.20509 | 20.953124 | 21.067654 | 6,567,590 | 0 | 0 |
2019-11-14 00:00:00+11:00 | BHP | Mining | 20.758432 | 21.084841 | 20.718346 | 21.079115 | 4,851,587 | 0 | 0 |
2019-11-15 00:00:00+11:00 | BHP | Mining | 21.027572 | 21.50287 | 21.021846 | 21.348255 | 8,190,852 | 0 | 0 |
2019-11-18 00:00:00+11:00 | BHP | Mining | 21.411246 | 21.482827 | 21.32535 | 21.394068 | 3,251,865 | 0 | 0 |
2019-11-19 00:00:00+11:00 | BHP | Mining | 21.359707 | 21.508595 | 21.30817 | 21.457058 | 6,506,211 | 0 | 0 |
2019-11-20 00:00:00+11:00 | BHP | Mining | 21.365433 | 21.457058 | 21.222271 | 21.325348 | 4,665,215 | 0 | 0 |
2019-11-21 00:00:00+11:00 | BHP | Mining | 21.016118 | 21.22227 | 20.872956 | 21.033297 | 7,727,851 | 0 | 0 |
2019-11-22 00:00:00+11:00 | BHP | Mining | 21.187914 | 21.428427 | 21.147828 | 21.296717 | 5,277,984 | 0 | 0 |
2019-11-25 00:00:00+11:00 | BHP | Mining | 21.514321 | 21.731927 | 21.46851 | 21.674662 | 6,370,857 | 0 | 0 |
2019-11-26 00:00:00+11:00 | BHP | Mining | 21.67466 | 21.760556 | 21.600216 | 21.703293 | 13,334,204 | 0 | 0 |
2019-11-27 00:00:00+11:00 | BHP | Mining | 21.760555 | 21.960983 | 21.731925 | 21.960983 | 6,355,725 | 0 | 0 |
2019-11-28 00:00:00+11:00 | BHP | Mining | 21.978165 | 22.127053 | 21.920901 | 22.046883 | 4,600,073 | 0 | 0 |
2019-11-29 00:00:00+11:00 | BHP | Mining | 22.149955 | 22.155681 | 21.892263 | 21.892263 | 7,776,736 | 0 | 0 |
2019-12-02 00:00:00+11:00 | BHP | Mining | 21.789193 | 22.046885 | 21.714749 | 21.938082 | 3,601,728 | 0 | 0 |
2019-12-03 00:00:00+11:00 | BHP | Mining | 21.714749 | 21.783467 | 21.531502 | 21.628853 | 7,038,555 | 0 | 0 |
2019-12-04 00:00:00+11:00 | BHP | Mining | 21.165007 | 21.268082 | 20.930222 | 21.090563 | 9,067,732 | 0 | 0 |
2019-12-05 00:00:00+11:00 | BHP | Mining | 21.388338 | 21.451328 | 21.308168 | 21.422697 | 5,078,616 | 0 | 0 |
2019-12-06 00:00:00+11:00 | BHP | Mining | 21.319624 | 21.451331 | 21.319624 | 21.394068 | 3,284,368 | 0 | 0 |
2019-12-09 00:00:00+11:00 | BHP | Mining | 21.605945 | 21.823551 | 21.605945 | 21.789192 | 4,919,228 | 0 | 0 |
2019-12-10 00:00:00+11:00 | BHP | Mining | 21.875089 | 22.081241 | 21.84073 | 22.023977 | 5,161,043 | 0 | 0 |
2019-12-11 00:00:00+11:00 | BHP | Mining | 22.041155 | 22.121325 | 21.909445 | 22.104147 | 5,996,439 | 0 | 0 |
2019-12-12 00:00:00+11:00 | BHP | Mining | 22.138504 | 22.195769 | 21.995344 | 22.104147 | 4,384,835 | 0 | 0 |
2019-12-13 00:00:00+11:00 | BHP | Mining | 22.390472 | 22.651026 | 22.367565 | 22.533634 | 7,321,663 | 0 | 0 |
2019-12-16 00:00:00+11:00 | BHP | Mining | 22.619528 | 22.968842 | 22.608076 | 22.900124 | 7,310,634 | 0 | 0 |
2019-12-17 00:00:00+11:00 | BHP | Mining | 22.905853 | 23.129185 | 22.905853 | 23.020382 | 5,301,881 | 0 | 0 |
2019-12-18 00:00:00+11:00 | BHP | Mining | 23.020379 | 23.066191 | 22.865765 | 22.934481 | 7,337,574 | 0 | 0 |
2019-12-19 00:00:00+11:00 | BHP | Mining | 22.882948 | 22.980299 | 22.774145 | 22.785597 | 10,101,051 | 0 | 0 |
2019-12-20 00:00:00+11:00 | BHP | Mining | 22.705427 | 22.848589 | 22.636711 | 22.745512 | 16,021,920 | 0 | 0 |
2019-12-23 00:00:00+11:00 | BHP | Mining | 22.51645 | 22.550809 | 22.401921 | 22.459187 | 3,493,614 | 0 | 0 |
2019-12-24 00:00:00+11:00 | BHP | Mining | 22.459188 | 22.539358 | 22.436281 | 22.464914 | 1,602,823 | 0 | 0 |
2019-12-27 00:00:00+11:00 | BHP | Mining | 22.63671 | 22.762691 | 22.590896 | 22.699699 | 3,554,240 | 0 | 0 |
2019-12-30 00:00:00+11:00 | BHP | Mining | 22.585169 | 22.642435 | 22.453462 | 22.573717 | 2,688,115 | 0 | 0 |
2019-12-31 00:00:00+11:00 | BHP | Mining | 22.304576 | 22.424832 | 22.227269 | 22.287395 | 4,341,060 | 0 | 0 |
2020-01-02 00:00:00+11:00 | BHP | Mining | 22.161415 | 22.407654 | 22.161415 | 22.304577 | 3,044,535 | 0 | 0 |
2020-01-03 00:00:00+11:00 | BHP | Mining | 22.590896 | 22.625255 | 22.407651 | 22.419104 | 3,403,891 | 0 | 0 |
End of preview. Expand in Data Studio
YFinance Stocks Dataset
This dataset contains historical stock market data from Yahoo Finance ASX (Australian Securities Exchange) extracted using the yfinance library.
Purpose
This dataset is for practice and educational purposes only. It is intended to be used for learning, experimentation, and practice with data analysis, machine learning, and financial data processing workflows. Specifically, it can be used for:
- Analyzing and visualizing stock price trends
- Predicting future stock price movements
- Understanding market patterns and historical performance
- Developing and testing trading strategies and models
Acknowledgments
Special thanks to yfinance for providing the tools and library that made extracting this dataset possible.
- Downloads last month
- 38