Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-01 05:25:05 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BHP) BHP GROUP LIMITED Daily Prices Page 12...

     Prev Section TOC    Company Info for BHP    Limits Next Section


Company Details for (BHP) BHP GROUP LIMITED

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 .. Tuesday 30th April 2024
Latest price with VOLUME for BHP .. Tuesday 30th April 2024

BHP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 7.87 345,388 0.0
MAX 54.55 327,417,026 97.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BHP    Bottom Next Section


<< Previous 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 Next >>


End of day Prices (full format),

150 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.23
2017-Aug-22 Tue ### ### ### ### ### ### 0.0
2017-Aug-21 Mon 25.42 25.72 ### 25.7 83.7 83.7 1.8
2017-Aug-18 Fri 25.55 ### ### ### 8,019,970 0 19.9 19.9 0.0
2017-Aug-17 Thu ### ### 25.87 ### 7,381,221 ### ### ### 0.0
2017-Aug-16 Wed ### ### 25.42 ### 5,751,154 ### 70.4 70.4 0.0
2017-Aug-15 Tue 25.8 25.87 25.54 ### 25.9 25.9 0.0
2017-Aug-14 Mon ### 25.8 25.55 ### ### ### 0.0
2017-Aug-11 Fri 25.7 25.82 25.44 25.55 ### ### 1.8
2017-Aug-10 Thu 26.2 ### 26 ### ### ### 0.0
2017-Aug-09 Wed ### ### ### 26.21 71.3 71.3 1.9
2017-Aug-08 Tue 26.43 26.49 ### ### 6,247,641 ### 25.9 25.9 0.0
2017-Aug-07 Mon ### 26.385 ### ### 6,700,252 88,393,074 77.6 77.6 0.0
2017-Aug-04 Fri 25.55 25.87 25.51 25.72 4,318,451 ### ### ### 1.8
2017-Aug-03 Thu ### 25.71 25.46 ### 6,663,854 ### ### ### 0.0
2017-Aug-02 Wed ### ### ### 25.75 ### ### ###
2017-Aug-01 Tue ### 26.245 26 ### 70.8 70.8 0.0
2017-Jul-31 Mon ### ### ### 25.85 74.9 74.9 ###
2017-Jul-28 Fri 25.59 ### ### ### 16,451,654 0 ### ### 0.0
2017-Jul-27 Thu ### 25.86 25.58 ### 72.3 72.3 0.0
2017-Jul-26 Wed ### 25.46 25.22 ### 70.4 70.4 0.0
2017-Jul-25 Tue 24.44 24.645 24.43 24.56 ### ### 1.8
2017-Jul-24 Mon 24.48 24.49 24.28 24.4 31.3 31.3 1.7
2017-Jul-21 Fri ### ### ### 24.49 ### ### ###
2017-Jul-20 Thu ### ### 24.86 ### 6,762,570 84,058,745 75.6 75.6 0.0
2017-Jul-19 Wed ### ### 24.46 24.83 7,326,682 89,605,320 ### ### ###
2017-Jul-18 Tue 25.45 25.53 ### ### 8,367,783 106,814,749 25.4 25.4 0.0
2017-Jul-17 Mon ### ### ### ### 4,313,342 0 73.5 73.5 0.0
2017-Jul-14 Fri ### 25.21 ### ### 71.7 71.7 0.0
2017-Jul-13 Thu 25 ### 24.85 25 7,439,756 ### 66.3 66.3 1.8
2017-Jul-12 Wed ### ### 24.83 24.88 34.7 34.7 1.8
2017-Jul-11 Tue 24.74 24.82 ### 24.78 6,520,487 80,919,243 72.8 72.8 1.8
2017-Jul-10 Mon 24.55 24.57 ### 24.52 7,563,826 ### ### ### ###
2017-Jul-07 Fri ### ### ### 24.59 11,959,674 0 ### ### ###
2017-Jul-06 Thu ### 24.41 ### ### 77.8 77.8 0.0
2017-Jul-05 Wed ### ### ### ### 9,176,840 0 76.9 76.9 0.0
2017-Jul-04 Tue ### ### ### 23.76 9,054,123 0 67.5 67.5 1.7
2017-Jul-03 Mon ### 23.485 ### 23.23 79.8 79.8 ###
2017-Jun-30 Fri ### 23.41 ### 23.28 73.8 73.8 1.7
2017-Jun-29 Thu 23.2 23.49 ### 23.48 9,774,047 114,796,182 ### ### 1.7
2017-Jun-28 Wed ### ### ### 22.89 11,232,381 0 71.3 71.3 ###
2017-Jun-27 Tue 22.41 22.53 ### 22.46 7,302,856 82,266,672 ### ### 1.6
2017-Jun-26 Mon 22.48 22.555 22.41 22.45 5,291,758 118,971,949 33.5 33.5 ###
2017-Jun-23 Fri 22.46 22.48 ### 22.41 ### ### ###
2017-Jun-22 Thu 22.28 22.43 ### ### 7,206,879 80,825,147 25.6 25.6 0.0
2017-Jun-21 Wed ### 22.4 ### ### 12,728,124 142,554,988 22.4 22.4 0.0
2017-Jun-20 Tue ### 23.21 ### ### 9,783,876 113,541,880 28.1 28.1 0.0
2017-Jun-19 Mon 22.78 ### 22.78 23 10,284,878 ### 81.7 81.7 1.6
2017-Jun-16 Fri 22.81 ### 22.76 ### 12,694,857 144,467,472 ### ### 0.0
2017-Jun-15 Thu ### 23.2 ### ### 26,333,884 305,473,054 ### ### 0.0
2017-Jun-14 Wed 23.58 24 23.55 ### ### ### 0.0
2017-Jun-13 Tue ### ### 23.26 ### 78.7 78.7 0.0
2017-Jun-09 Fri ### 23.745 23.25 23.54 11,056,244 ### ### ### ###
2017-Jun-08 Thu ### ### ### ### 8,346,545 0 79.8 79.8 0.0
2017-Jun-07 Wed ### 23.47 ### ### ### ### 0.0
2017-Jun-06 Tue 23.41 23.51 ### ### ### ### 0.0
2017-Jun-05 Mon ### 23.8 23.53 ### 74.3 74.3 0.0
2017-Jun-02 Fri 23.8 ### 23.8 ### 7,208,456 85,780,626 79.8 79.8 0.0
2017-Jun-01 Thu 23.54 23.73 23.47 23.73 7,887,026 ### 78.2 78.2 ###
2017-May-31 Wed 24 ### 23.76 ### 9,204,129 109,345,052 ### ### 0.0
2017-May-30 Tue 23.84 ### 23.82 24 4,413,359 ### 81.4 81.4 1.7
2017-May-29 Mon ### ### 23.77 23.84 3,978,523 47,284,745 34.9 34.9 1.7
2017-May-26 Fri 24.21 24.29 23.75 ### 27.5 27.5 0.0
2017-May-25 Thu 24.22 24.5 ### 24.5 5,562,523 ### ### ### 1.8
2017-May-24 Wed ### 24.5 ### 24.2 7,912,581 ### 25.9 25.9 1.7
2017-May-23 Tue 24.56 ### 24.24 ### 6,654,585 80,653,570 ### ### 0.0
2017-May-22 Mon 24.55 ### 24.55 ### 7,522,485 ### ### ### 0.0
2017-May-19 Fri ### 24.41 ### 24.28 ### ### 1.7
2017-May-18 Thu 23.83 ### ### ### ### ### 0.0
2017-May-17 Wed ### 24.23 ### ### 5,982,658 ### ### ### 0.0
2017-May-16 Tue ### ### 23.86 ### ### ### 0.0
2017-May-15 Mon ### 23.82 23.51 23.82 ### ### ###
2017-May-12 Fri 23.8 ### ### 23.75 36.7 36.7 ###
2017-May-11 Thu 23.8 ### 23.47 ### 24.6 24.6 0.0
2017-May-10 Wed 23.4 ### 23.24 23.51 ### ### ###
2017-May-09 Tue ### ### 22.88 ### 5,845,875 ### 71.0 71.0 0.0
2017-May-08 Mon ### ### ### ### 10,660,685 0 ### ### 0.0
2017-May-05 Fri 22.83 22.84 22.52 ### 27.0 27.0 0.0
2017-May-04 Thu ### 23.29 ### 23.24 8,641,527 100,630,581 80.1 80.1 ###
2017-May-03 Wed 23.52 23.54 ### 23.21 13,805,258 162,487,886 25.7 25.7 1.7
2017-May-02 Tue 23.78 ### ### 23.76 35.0 35.0 1.7
2017-May-01 Mon 23.7 ### 23.625 23.88 ### ### 1.7
2017-Apr-28 Fri ### 23.8 ### 23.72 82.6 82.6 1.7
2017-Apr-27 Thu 24.2 24.2 23.78 23.87 ### ### ###
2017-Apr-26 Wed ### 24.24 ### ### 38.1 38.1 0.0
2017-Apr-24 Mon ### ### 23.73 ### 24.3 24.3 0.0
2017-Apr-21 Fri ### ### ### ### 5,661,771 0 73.0 73.0 0.0
2017-Apr-20 Thu ### ### 23.52 ### 8,222,176 96,692,789 72.0 72.0 0.0
2017-Apr-19 Wed 23.5 ### ### ### ### ### 0.0
2017-Apr-18 Tue 24 ### 23.77 ### 8,467,272 100,633,527 46.5 46.5 0.0
2017-Apr-13 Thu 24.4 24.47 24.21 ### 10,715,182 260,807,529 33.7 33.7 0.0
2017-Apr-12 Wed 25.56 ### ### ### 8,894,527 0 ### ### 0.0
2017-Apr-11 Tue ### ### ### 25.41 71.0 71.0 ###
2017-Apr-10 Mon ### 25.79 ### 25.73 11,809,376 ### ### ### 1.8
2017-Apr-07 Fri 24.56 24.78 24.42 24.59 ### ### ###
2017-Apr-06 Thu 24.57 24.72 24.47 ### 76.5 76.5 0.0
2017-Apr-05 Wed ### 24.78 ### 24.75 85.4 85.4 1.8
2017-Apr-04 Tue ### ### 23.79 ### 5,029,378 59,824,451 ### ### 0.0
2017-Apr-03 Mon 23.85 ### ### 24 79.4 79.4 1.7
2017-Mar-31 Fri ### 24.23 ### ### ### ### 0.0
2017-Mar-30 Thu ### ### ### ### 30.8 30.8 0.0
2017-Mar-29 Wed 24 ### ### ### 8,044,873 0 ### ### 0.0
2017-Mar-28 Tue ### ### 23.59 ### 79.6 79.6 0.0
2017-Mar-27 Mon 23.72 23.73 23.47 23.55 8,846,326 ### ### ### 1.7
2017-Mar-24 Fri ### 24.42 24 24.26 ### ### 1.7
2017-Mar-23 Thu 24.25 ### ### ### ### ### 0.0
2017-Mar-22 Wed ### ### ### ### ### ### 0.0
2017-Mar-21 Tue 24.88 ### 24.57 ### 4,809,949 59,090,223 21.4 21.4 0.0
2017-Mar-20 Mon 24.73 ### 24.71 24.88 3,952,921 ### ### ### 1.8
2017-Mar-17 Fri 24.86 ### 24.81 24.84 9,142,686 ### 32.3 32.3 1.8
2017-Mar-16 Thu ### ### ### ### 17,224,046 0 83.0 83.0 0.0
2017-Mar-15 Wed 24 24.26 ### 24.22 ### ### 1.7
2017-Mar-14 Tue 24 ### 23.79 23.87 6,719,024 ### ### ### ###
2017-Mar-13 Mon ### ### 23.4 ### ### ### 0.0
2017-Mar-10 Fri 23.7 23.88 23.545 ### ### ### 0.0
2017-Mar-09 Thu ### ### 23.89 ### 14,669,946 ### ### ### 0.0
2017-Mar-08 Wed 25.25 ### ### 25.23 35.5 35.5 1.8
2017-Mar-07 Tue ### ### ### 25.5 ### ### ###
2017-Mar-06 Mon ### 25.77 25.54 25.75 78.3 78.3 ###
2017-Mar-03 Fri ### 25.55 ### ### 9,452,142 ### 70.9 70.9 0.0
2017-Mar-02 Thu 25.5 25.78 25.42 25.7 9,234,982 ### ### ### 1.8
2017-Mar-01 Wed ### 24.89 24.585 24.88 11,587,485 ### ### ### 1.8
2017-Feb-28 Tue 25.2 ### 25 25 ### ### 1.8
2017-Feb-27 Mon 24.81 ### 24.77 ### 78.8 78.8 0.0
2017-Feb-24 Fri ### ### ### ### 15,061,558 0 ### ### 0.0
2017-Feb-23 Thu 25.89 25.975 25.76 25.84 10,681,642 276,307,374 34.3 34.3 1.8
2017-Feb-22 Wed 26.73 26.77 26.4 26.55 30.3 30.3 ###
2017-Feb-21 Tue ### ### 26.52 26.73 ### ### ###
2017-Feb-20 Mon 26.45 ### ### 26.47 5,658,087 0 75.5 75.5 ###
2017-Feb-17 Fri ### 26.72 ### ### 7,094,688 ### 35.8 35.8 0.0
2017-Feb-16 Thu 26.55 ### 26.53 ### 10,720,458 142,206,875 83.7 83.7 0.0
2017-Feb-15 Wed 26.52 ### 26.41 26.54 8,103,424 ### ### ### 1.9
2017-Feb-14 Tue 26.55 26.75 26.21 26.21 21.3 21.3 1.9
2017-Feb-13 Mon ### ### ### 26.45 7,651,040 0 81.9 81.9 ###
2017-Feb-10 Fri 25.73 ### 25.725 25.88 6,958,644 89,505,558 ### ### 1.8
2017-Feb-09 Thu 25.45 25.54 25.25 25.42 7,907,778 200,818,022 ### ### 1.8
2017-Feb-08 Wed 25.76 ### ### 25.74 7,019,140 0 ### ### 1.8
2017-Feb-07 Tue 25.8 ### 25.72 ### 6,732,283 86,577,159 ### ### 0.0
2017-Feb-06 Mon 25.71 26.085 ### ### ### ### 0.0
2017-Feb-03 Fri ### 26.86 26.145 26.2 21.5 21.5 ###
2017-Feb-02 Thu 27.25 ### ### ### ### ### 0.0
2017-Feb-01 Wed 27.2 27.22 ### ### 5,360,147 ### 28.9 28.9 0.0
2017-Jan-31 Tue 26.81 ### 26.52 ### 33.2 33.2 0.0
2017-Jan-30 Mon 27.22 27.45 ### ### 4,700,144 64,509,476 80.9 80.9 0.0
2017-Jan-27 Fri ### ### 27.285 27.52 ### ### 2.0
2017-Jan-25 Wed 27.52 ### 27.4 27.89 17,387,845 238,213,476 ### ### 2.0
2017-Jan-24 Tue 26.58 ### 26.5 ### 8,812,342 ### ### ### 0.0
2017-Jan-23 Mon 26.52 ### ### ### 6,119,653 0 ### ### 0.0
2017-Jan-20 Fri 26.5 ### 26.28 ### ### ### 0.0
2017-Jan-19 Thu 26.85 26.86 ### ### ### ### 0.0
2017-Jan-18 Wed 26.4 ### ### 26.52 7,152,228 0 78.3 78.3 1.9


<< Previous 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 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-01 05:25:05 thru 2024-05-01 05:25:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000