(BHP) BHP GROUP LIMITED Daily Prices Page 1...
TOC Company Info for BHP Limits 
| Listing Code | BHP |
| Listing Name | BHP GROUP LIMITED |
| GICS Sector | Materials |
| ISIN Name | BHP BILLITON LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000BHP4 |
Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for BHP .. Friday 31st May 2024
BHP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BHP Bottom 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.22 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-31 Fri | ### | 44.59 | ### | 44.51 | 69.5 | 69.5 | ### | ||
| 2024-May-30 Thu | 44.56 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | 45 | ### | ### | ### | 7,049,656 | 0 | ### | ### | 0.0 |
| 2024-May-28 Tue | ### | 45.47 | ### | ### | 5,666,727 | ### | 42.1 | 42.1 | 0.0 |
| 2024-May-27 Mon | ### | 45.25 | 44.82 | ### | 3,796,077 | 170,956,327 | 70.0 | 70.0 | 0.0 |
| 2024-May-24 Fri | 44.56 | 44.84 | 44.46 | ### | 5,063,748 | 226,096,348 | 68.3 | 68.3 | 0.0 |
| 2024-May-23 Thu | ### | ### | 44.47 | ### | 72.3 | 72.3 | 0.0 | ||
| 2024-May-22 Wed | ### | 46.41 | ### | 46.24 | 6,471,346 | 150,167,583 | 75.7 | 75.7 | 3.3 |
| 2024-May-21 Tue | 46 | ### | ### | ### | 65.5 | 65.5 | 0.0 | ||
| 2024-May-20 Mon | ### | ### | ### | 45.72 | 30.9 | 30.9 | 3.3 | ||
| 2024-May-17 Fri | 44.85 | ### | 44.76 | 44.89 | ### | ### | ### | ||
| 2024-May-16 Thu | 44.7 | 44.78 | 44.41 | 44.54 | 9,000,648 | ### | ### | ### | ### |
| 2024-May-15 Wed | ### | 44.44 | ### | ### | 6,526,183 | 145,011,786 | ### | ### | 0.0 |
| 2024-May-14 Tue | ### | 43.255 | ### | ### | 6,422,558 | 138,903,873 | ### | ### | 0.0 |
| 2024-May-13 Mon | ### | ### | ### | 43.25 | 4,512,248 | 0 | ### | ### | ### |
| 2024-May-10 Fri | ### | ### | 42.83 | ### | 26.2 | 26.2 | 0.0 | ||
| 2024-May-09 Thu | ### | ### | 43 | ### | 6,534,949 | ### | ### | ### | 0.0 |
| 2024-May-08 Wed | 43.42 | 43.5 | 43.25 | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | ### | 43.47 | 42.89 | 43.42 | 74.1 | 74.1 | ### | ||
| 2024-May-06 Mon | ### | 42.83 | 42.5 | 42.75 | ### | ### | ### | ||
| 2024-May-03 Fri | 42.5 | ### | 42.22 | 42.41 | ### | ### | ### | ||
| 2024-May-02 Thu | ### | 42.51 | 42.27 | ### | 7,804,085 | ### | ### | ### | 0.0 |
| 2024-May-01 Wed | ### | 42.76 | 42.23 | ### | 34.6 | 34.6 | 0.0 | ||
| 2024-Apr-30 Tue | 43.25 | 43.46 | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2024-Apr-29 Mon | ### | 43.185 | 42.88 | ### | 29.7 | 29.7 | 0.0 | ||
| 2024-Apr-26 Fri | ### | 43.75 | ### | ### | 16,891,082 | ### | 30.3 | 30.3 | 0.0 |
| 2024-Apr-24 Wed | ### | 45.42 | 44.74 | 45.23 | ### | ### | ### | ||
| 2024-Apr-23 Tue | 45.51 | ### | ### | 45.5 | 38.4 | 38.4 | 3.3 | ||
| 2024-Apr-22 Mon | 45.23 | 45.7 | ### | 45.42 | 7,065,828 | ### | 68.7 | 68.7 | 3.2 |
| 2024-Apr-19 Fri | 44.8 | ### | ### | ### | 9,973,888 | 0 | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | 45.42 | ### | ### | 9,232,944 | 209,680,158 | ### | ### | 0.0 |
| 2024-Apr-17 Wed | 44.7 | 44.89 | ### | 44.44 | ### | ### | 3.2 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 37.0 | 37.0 | 0.0 | ||
| 2024-Apr-15 Mon | 45.7 | ### | 45.55 | 45.77 | 7,063,650 | 160,874,628 | ### | ### | ### |
| 2024-Apr-12 Fri | 45.51 | 45.56 | 45.23 | 45.52 | 6,012,876 | ### | 63.0 | 63.0 | ### |
| 2024-Apr-11 Thu | ### | ### | ### | ### | 66.2 | 66.2 | 0.0 | ||
| 2024-Apr-10 Wed | 45.43 | ### | ### | 45.46 | 6,887,944 | 0 | ### | ### | 3.2 |
| 2024-Apr-09 Tue | 45.4 | 45.44 | ### | ### | 7,102,389 | 161,366,278 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | ### | ### | 44.25 | 69.9 | 69.9 | ### | ||
| 2024-Apr-05 Fri | ### | 44.51 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | ### | ### | 44.59 | 44.75 | ### | ### | ### | ||
| 2024-Apr-03 Wed | 45.52 | ### | 44.86 | 44.86 | 10,385,470 | ### | 28.8 | 28.8 | 3.2 |
| 2024-Apr-02 Tue | 44.89 | 45.27 | 44.76 | ### | 13,293,358 | ### | ### | ### | 0.0 |
| 2024-Mar-28 Thu | 44.45 | ### | 44.27 | 44.27 | 23.1 | 23.1 | 3.2 | ||
| 2024-Mar-27 Wed | ### | 43.7 | ### | ### | 7,487,727 | ### | 77.2 | 77.2 | 0.0 |
| 2024-Mar-26 Tue | 43.78 | ### | 43.44 | ### | 6,066,389 | ### | 34.7 | 34.7 | 0.0 |
| 2024-Mar-25 Mon | ### | ### | 43.81 | 43.88 | 5,266,144 | 115,354,884 | 35.2 | 35.2 | 3.1 |
| 2024-Mar-22 Fri | ### | ### | 43.55 | 43.79 | ### | ### | 3.1 | ||
| 2024-Mar-21 Thu | ### | ### | 43.43 | ### | 10,704,726 | 232,453,125 | ### | ### | 0.0 |
| 2024-Mar-20 Wed | 43.46 | ### | 43.45 | 43.81 | 8,535,724 | ### | 78.5 | 78.5 | ### |
| 2024-Mar-19 Tue | ### | 43.72 | 42.58 | 43.59 | 8,461,680 | ### | ### | ### | ### |
| 2024-Mar-18 Mon | ### | ### | 42.25 | 42.41 | 5,407,458 | 114,232,550 | ### | ### | ### |
| 2024-Mar-15 Fri | ### | 42.59 | ### | 42.41 | ### | ### | ### | ||
| 2024-Mar-14 Thu | ### | 43.27 | 42.72 | ### | 70.5 | 70.5 | 0.0 | ||
| 2024-Mar-13 Wed | 42.2 | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2024-Mar-12 Tue | 42.53 | ### | 42.225 | 42.52 | 32.2 | 32.2 | 3.0 | ||
| 2024-Mar-11 Mon | 43.2 | 43.25 | 42.75 | 42.82 | 7,272,488 | 312,716,984 | ### | ### | 3.1 |
| 2024-Mar-08 Fri | 43.83 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-07 Thu | 43.41 | 44.025 | ### | 43.86 | 8,131,527 | ### | ### | ### | 3.1 |
| 2024-Mar-06 Wed | 44.27 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | ### | 44.55 | ### | 9,134,973 | 203,481,523 | 38.9 | 38.9 | 0.0 |
| 2024-Mar-04 Mon | 44.53 | 44.77 | ### | 44.23 | ### | ### | ### | ||
| 2024-Mar-01 Fri | ### | ### | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Feb-29 Thu | 43.8 | ### | 43.53 | ### | 16,021,179 | ### | ### | ### | 0.0 |
| 2024-Feb-28 Wed | ### | 44.4 | ### | ### | 5,930,446 | ### | ### | ### | 0.0 |
| 2024-Feb-27 Tue | 43.75 | 44.23 | 43.4 | ### | 77.0 | 77.0 | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | 43.81 | ### | 34.0 | 34.0 | 0.0 | ||
| 2024-Feb-23 Fri | 44.55 | ### | 44.24 | 44.55 | 73.1 | 73.1 | 3.2 | ||
| 2024-Feb-22 Thu | 44.25 | 44.78 | 44.23 | ### | 67.3 | 67.3 | 0.0 | ||
| 2024-Feb-21 Wed | 44.45 | 44.59 | ### | 44.47 | ### | ### | ### | ||
| 2024-Feb-20 Tue | 46.26 | ### | ### | 45.54 | ### | ### | 3.3 | ||
| 2024-Feb-19 Mon | ### | 46.585 | ### | ### | 38.6 | 38.6 | 0.0 | ||
| 2024-Feb-16 Fri | 45.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | 45.25 | 45.74 | 44.74 | ### | 12,127,927 | ### | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | ### | 45.54 | ### | 5,818,159 | 132,479,480 | ### | ### | 0.0 |
| 2024-Feb-13 Tue | 46.26 | 46.49 | ### | ### | 4,950,074 | 115,064,470 | 70.0 | 70.0 | 0.0 |
| 2024-Feb-12 Mon | 46.25 | 46.25 | 45.85 | ### | 4,421,821 | 203,624,857 | 36.5 | 36.5 | 0.0 |
| 2024-Feb-09 Fri | 46.25 | 46.45 | 46.2 | ### | ### | ### | 0.0 | ||
| 2024-Feb-08 Thu | 46.54 | ### | 46.27 | 46.42 | 5,076,540 | 117,445,752 | 32.4 | 32.4 | 3.3 |
| 2024-Feb-07 Wed | 46.2 | 46.76 | 46.2 | 46.44 | ### | ### | 3.3 | ||
| 2024-Feb-06 Tue | 46 | ### | 45.7 | ### | 7,502,383 | 171,429,451 | ### | ### | 0.0 |
| 2024-Feb-05 Mon | 46.84 | 46.88 | 46.42 | 46.45 | 6,673,782 | ### | ### | ### | 3.3 |
| 2024-Feb-02 Fri | 47.5 | 47.81 | 47.29 | ### | 9,086,720 | ### | 63.1 | 63.1 | 0.0 |
| 2024-Feb-01 Thu | 47.27 | 47.27 | 46.73 | ### | 6,450,184 | 303,158,648 | 40.0 | 40.0 | 0.0 |
| 2024-Jan-31 Wed | 46.7 | ### | ### | 47.27 | ### | ### | ### | ||
| 2024-Jan-30 Tue | ### | ### | 46.88 | ### | 5,490,281 | 128,692,186 | ### | ### | 0.0 |
| 2024-Jan-29 Mon | 46.7 | ### | ### | 46.87 | 73.5 | 73.5 | 3.3 | ||
| 2024-Jan-25 Thu | 47.42 | ### | ### | 47.54 | 7,247,040 | 0 | ### | ### | 3.4 |
| 2024-Jan-24 Wed | ### | ### | 46.74 | 46.86 | 5,937,775 | ### | ### | ### | 3.3 |
| 2024-Jan-23 Tue | 45.8 | 46.46 | 45.79 | ### | 79.4 | 79.4 | 0.0 | ||
| 2024-Jan-22 Mon | 45.74 | ### | ### | 45.85 | 8,164,654 | 0 | 75.1 | 75.1 | 3.3 |
| 2024-Jan-19 Fri | ### | ### | ### | 45.73 | 11,160,323 | 0 | 33.4 | 33.4 | ### |
| 2024-Jan-18 Thu | 45.75 | ### | 45.55 | 45.73 | 9,313,074 | ### | 40.6 | 40.6 | ### |
| 2024-Jan-17 Wed | 46.7 | ### | ### | 46.57 | 8,368,750 | 0 | 40.8 | 40.8 | ### |
| 2024-Jan-16 Tue | 46.76 | ### | 46.375 | 46.5 | 38.0 | 38.0 | ### | ||
| 2024-Jan-15 Mon | 47.44 | 47.52 | ### | ### | 4,942,743 | 117,439,573 | ### | ### | 0.0 |
| 2024-Jan-12 Fri | ### | ### | ### | 47.71 | 4,178,671 | 0 | 73.5 | 73.5 | 3.4 |
| 2024-Jan-11 Thu | 47.75 | ### | 47.54 | 47.81 | ### | ### | ### | ||
| 2024-Jan-10 Wed | 48.29 | 48.45 | 47.85 | 47.86 | ### | ### | 3.4 | ||
| 2024-Jan-09 Tue | ### | 49.28 | ### | ### | 3,967,771 | 97,765,877 | 68.9 | 68.9 | 0.0 |
| 2024-Jan-08 Mon | ### | 49.245 | 48.52 | ### | 3,513,478 | 171,747,588 | 37.1 | 37.1 | 0.0 |
| 2024-Jan-05 Fri | 49.4 | 49.58 | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2024-Jan-04 Thu | ### | ### | 49.58 | 49.58 | 4,458,375 | ### | ### | ### | ### |
| 2024-Jan-03 Wed | 50.2 | 50.24 | 49.72 | 49.77 | 4,483,073 | 224,063,988 | ### | ### | 3.6 |
| 2024-Jan-02 Tue | ### | ### | ### | 50.54 | ### | ### | ### | ||
| 2023-Dec-29 Fri | 50.26 | 50.51 | 50.22 | 50.41 | 71.0 | 71.0 | ### | ||
| 2023-Dec-28 Thu | 50.26 | 50.84 | 50.21 | 50.72 | ### | ### | 3.6 | ||
| 2023-Dec-27 Wed | 50 | ### | ### | 50.26 | 5,435,683 | 0 | 70.9 | 70.9 | 3.6 |
| 2023-Dec-22 Fri | ### | 50 | 49.71 | 49.73 | ### | ### | 3.6 | ||
| 2023-Dec-21 Thu | ### | 49.87 | ### | 49.74 | 75.5 | 75.5 | 3.6 | ||
| 2023-Dec-20 Wed | 49.75 | ### | 49.5 | 49.8 | 6,713,871 | ### | 63.7 | 63.7 | 3.6 |
| 2023-Dec-19 Tue | ### | ### | 49.21 | ### | 66.9 | 66.9 | 0.0 | ||
| 2023-Dec-18 Mon | 49.25 | 49.46 | ### | ### | 4,472,151 | ### | ### | ### | 0.0 |
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 Next >>
Server processing from 2024-06-03 20:44:37 thru 2024-06-03 20:44:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000