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 Tue 24-May-21 04:22:39 PM 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 14...

     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 .. Friday 17th May 2024
Latest price with VOLUME for BHP .. Friday 17th May 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 Next >>


End of day Prices (full format),

113 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.22
2018-Jun-13 Wed 33.57 ### ### 33.25 5,133,840 0 ### ### 2.4
2018-Jun-12 Tue ### ### ### ### 6,895,158 0 ### ### 0.0
2018-Jun-08 Fri ### 34.22 ### ### 35.7 35.7 0.0
2018-Jun-07 Thu ### ### 33.86 ### 72.6 72.6 0.0
2018-Jun-06 Wed ### 33.47 ### ### 7,906,824 ### ### ### 0.0
2018-Jun-05 Tue 32.89 ### ### 32.74 4,589,278 0 32.3 32.3 2.3
2018-Jun-04 Mon 33.46 33.475 33.2 33.2 3,026,350 100,890,943 ### ### ###
2018-Jun-01 Fri ### ### ### ### 4,697,344 0 ### ### 0.0
2018-May-31 Thu 32.56 32.87 32.51 32.79 12,469,643 407,632,629 ### ### 2.3
2018-May-30 Wed ### 32.22 ### 32.2 6,738,688 ### 78.0 78.0 ###
2018-May-29 Tue ### 32.41 ### 32.28 4,795,159 77,705,551 ### ### 2.3
2018-May-28 Mon 32.29 32.46 ### ### 7,240,258 117,509,387 ### ### 0.0
2018-May-25 Fri 33.55 ### ### ### 13,706,940 0 ### ### 0.0
2018-May-24 Thu 33.8 ### 33.75 ### 8,952,282 151,069,758 74.8 74.8 0.0
2018-May-23 Wed 33.85 ### 33.77 33.88 ### ### 2.4
2018-May-22 Tue 33.87 ### 33.48 33.71 4,057,549 67,923,370 ### ### 2.4
2018-May-21 Mon ### ### 33.82 ### 3,759,679 63,576,171 70.2 70.2 0.0
2018-May-18 Fri 34.4 34.4 ### ### 5,686,951 97,815,557 27.6 27.6 0.0
2018-May-17 Thu 34.45 ### ### 34.44 ### ### 2.5
2018-May-16 Wed 33.85 ### 33.81 ### 6,547,320 110,682,444 76.0 76.0 0.0
2018-May-15 Tue ### ### 33.52 33.55 8,775,348 ### ### ### ###
2018-May-14 Mon ### 33.81 ### 33.79 81.1 81.1 ###
2018-May-11 Fri ### ### ### ### 5,393,646 0 ### ### 0.0
2018-May-10 Thu ### ### ### 32.75 6,541,142 0 ### ### ###
2018-May-09 Wed ### 32.2 31.88 ### 7,324,550 234,678,582 79.0 79.0 0.0
2018-May-08 Tue ### ### 31.7 31.81 ### ### 2.3
2018-May-07 Mon ### ### 31.885 ### 5,739,780 91,506,442 72.8 72.8 0.0
2018-May-04 Fri 31.52 ### ### 31.49 ### ### ###
2018-May-03 Thu 31.49 ### ### 31.52 ### ### ###
2018-May-02 Wed ### ### ### 31.2 5,559,573 0 ### ### 2.2
2018-May-01 Tue ### ### ### 31.25 6,404,423 0 ### ### 2.2
2018-Apr-30 Mon ### ### ### ### 5,653,428 0 ### ### 0.0
2018-Apr-27 Fri 31.25 31.27 30.84 ### ### ### 0.0
2018-Apr-26 Thu ### ### ### ### 7,318,620 0 27.0 27.0 0.0
2018-Apr-24 Tue ### 31.27 30.87 31.27 78.0 78.0 ###
2018-Apr-23 Mon ### 31.28 ### 31.23 ### ### ###
2018-Apr-20 Fri 30.8 ### ### 30.86 4,696,887 0 73.9 73.9 2.2
2018-Apr-19 Thu ### ### 30.81 ### 71.6 71.6 0.0
2018-Apr-18 Wed ### ### ### ### 34.1 34.1 0.0
2018-Apr-17 Tue ### ### 29.81 ### 5,319,448 79,286,372 71.2 71.2 0.0
2018-Apr-16 Mon 30.23 ### 29.77 ### 31.0 31.0 0.0
2018-Apr-13 Fri 29.83 ### 29.725 29.73 4,171,387 ### 28.6 28.6 ###
2018-Apr-12 Thu 29.74 29.8 29.58 ### 5,702,956 ### ### ### 0.0
2018-Apr-11 Wed 29.51 ### ### 29.44 ### ### 2.1
2018-Apr-10 Tue 28.28 ### 28.25 28.88 85.9 85.9 2.1
2018-Apr-09 Mon 28.4 ### ### ### 4,687,772 0 77.5 77.5 0.0
2018-Apr-06 Fri ### 28.78 ### ### ### ### 0.0
2018-Apr-05 Thu 28.76 28.88 28.45 28.51 7,353,559 ### ### ### ###
2018-Apr-04 Wed 28.78 28.86 ### 28.71 ### ### ###
2018-Apr-03 Tue 28.4 28.88 ### 28.71 10,235,177 147,795,955 ### ### ###
2018-Mar-29 Thu ### ### ### 28.21 22.8 22.8 ###
2018-Mar-28 Wed ### ### ### ### ### ### 0.0
2018-Mar-27 Tue ### ### ### ### ### ### 0.0
2018-Mar-26 Mon 28.49 28.8 28.49 ### 7,032,922 201,458,050 ### ### 0.0
2018-Mar-23 Fri ### 28.79 28.46 28.77 76.1 76.1 2.1
2018-Mar-22 Thu 29.52 29.88 29.46 29.7 10,944,674 324,728,477 75.7 75.7 ###
2018-Mar-21 Wed 29.29 ### ### ### 6,843,780 0 ### ### 0.0
2018-Mar-20 Tue 28.73 28.745 28.42 ### 35.8 35.8 0.0
2018-Mar-19 Mon 29.42 29.5 29.23 29.23 ### ### 2.1
2018-Mar-16 Fri 29 29.22 ### ### 9,551,152 ### 72.5 72.5 0.0
2018-Mar-15 Thu 28.75 ### 28.52 28.86 72.4 72.4 ###
2018-Mar-14 Wed 28.52 28.71 28.45 ### 72.6 72.6 0.0
2018-Mar-13 Tue 28.82 ### 28.4 ### 7,523,653 106,835,872 ### ### 0.0
2018-Mar-12 Mon 29 ### ### ### ### ### 0.0
2018-Mar-09 Fri 28.59 28.84 28.2 ### 8,244,540 235,134,280 23.7 23.7 0.0
2018-Mar-08 Thu 28.8 ### ### 28.82 7,626,824 0 64.4 64.4 2.1
2018-Mar-07 Wed 29.71 ### ### 29.42 29.5 29.5 ###
2018-Mar-06 Tue ### ### 29.58 29.72 70.5 70.5 2.1
2018-Mar-05 Mon 29.26 ### ### ### 7,682,686 0 ### ### 0.0
2018-Mar-02 Fri 29.7 ### 29.52 ### 37.0 37.0 0.0
2018-Mar-01 Thu ### 30.26 ### ### 74.0 74.0 0.0
2018-Feb-28 Wed ### ### 30.5 30.5 9,494,840 ### 26.2 26.2 2.2
2018-Feb-27 Tue ### 31.41 ### ### 75.8 75.8 0.0
2018-Feb-26 Mon 30.88 ### ### 30.86 ### ### 2.2
2018-Feb-23 Fri 30.43 30.86 ### ### ### ### 0.0
2018-Feb-22 Thu 29.89 30.28 29.78 30.2 11,498,078 345,287,282 77.6 77.6 2.2
2018-Feb-21 Wed 29.77 ### 29.645 29.81 69.5 69.5 ###
2018-Feb-20 Tue ### ### 30.86 ### 80.9 80.9 0.0
2018-Feb-19 Mon ### 31.5 30.87 31.43 6,512,371 203,088,289 78.2 78.2 2.2
2018-Feb-16 Fri 31.54 ### 31.27 31.52 5,948,146 ### ### ### ###
2018-Feb-15 Thu ### 31.48 30.85 ### 10,767,988 335,584,346 ### ### 0.0
2018-Feb-14 Wed ### 30.25 ### ### 4,754,986 ### 44.2 44.2 0.0
2018-Feb-13 Tue 29.85 ### 29.75 ### 6,161,042 ### ### ### 0.0
2018-Feb-12 Mon ### 29.83 ### 29.56 6,648,757 ### ### ### ###
2018-Feb-09 Fri ### 29.225 28.85 ### 7,936,959 230,469,446 61.9 61.9 0.0
2018-Feb-08 Thu 29.4 29.51 ### 29.45 ### ### ###
2018-Feb-07 Wed ### 30.22 29.78 29.86 ### ### 2.1
2018-Feb-06 Tue ### 29.5 ### ### 14,587,344 215,163,324 ### ### 0.0
2018-Feb-05 Mon ### ### 29.83 ### 7,420,682 110,679,472 ### ### 0.0
2018-Feb-02 Fri ### ### ### 30.81 72.2 72.2 ###
2018-Feb-01 Thu 30.42 30.79 ### ### 8,319,956 128,085,722 71.5 71.5 0.0
2018-Jan-31 Wed 30.2 30.27 ### 30.2 64.8 64.8 2.2
2018-Jan-30 Tue 30.5 30.59 30.255 ### ### ### 0.0
2018-Jan-29 Mon 30.79 ### 30.72 30.73 5,623,872 86,382,673 38.7 38.7 ###
2018-Jan-25 Thu 30.85 ### 30.81 30.85 10,580,651 162,994,928 68.2 68.2 ###
2018-Jan-24 Wed ### 30.78 30.54 ### 9,962,780 ### 70.2 70.2 0.0
2018-Jan-23 Tue 30.84 30.87 ### 30.79 30.6 30.6 ###
2018-Jan-22 Mon ### ### 30.7 30.78 37.1 37.1 2.2
2018-Jan-19 Fri 30.85 ### ### ### ### ### 0.0
2018-Jan-18 Thu ### 31.24 30.78 30.78 ### ### 2.2
2018-Jan-17 Wed 30.8 ### 30.5 30.74 10,999,981 ### 40.0 40.0 2.2
2018-Jan-16 Tue ### ### 31.51 ### 29.2 29.2 0.0
2018-Jan-15 Mon ### ### 31.73 ### ### ### 0.0
2018-Jan-12 Fri 31.4 ### ### 31.53 ### ### 2.3
2018-Jan-11 Thu ### ### 30.72 30.84 5,686,784 ### 39.0 39.0 2.2
2018-Jan-03 Wed 30.24 ### ### ### 6,788,783 0 31.1 31.1 0.0
2018-Jan-02 Tue 29.5 29.75 29.5 ### 3,252,955 ### 72.6 72.6 0.0
2017-Dec-29 Fri ### 29.76 29.51 29.57 4,428,226 131,230,477 30.1 30.1 2.1
2017-Dec-28 Thu 29.4 29.54 29.4 29.51 3,213,488 ### 65.3 65.3 2.1
2017-Dec-27 Wed ### ### ### ### 74.5 74.5 0.0
2017-Dec-22 Fri ### ### ### ### 12,887,788 0 ### ### 0.0
2017-Dec-21 Thu 28.85 28.89 28.8 28.84 ### ### ###
2017-Dec-20 Wed 28.25 28.545 28.23 28.44 5,185,876 147,214,054 ### ### ###


<< 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 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 2024-05-21 16:22:39 thru 2024-05-21 16:22:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000