Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-May-21 12:20:33 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 25...

     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
2013-Jun-04 Tue 34.24 ### ### 34.26 5,704,328 0 67.6 67.6 2.4
2013-Jun-03 Mon 34.51 34.54 ### ### 8,709,949 ### 27.3 27.3 0.0
2013-May-31 Fri ### ### 34.76 34.88 ### ### ###
2013-May-30 Thu ### ### 34.23 34.46 9,683,829 ### ### ### ###
2013-May-29 Wed ### ### ### 34.87 79.7 79.7 ###
2013-May-28 Tue ### 34.2 33.81 ### 7,066,851 ### ### ### 0.0
2013-May-27 Mon 34.55 34.58 ### ### ### ### 0.0
2013-May-24 Fri ### ### 34.25 ### 30.8 30.8 0.0
2013-May-23 Thu 35.25 35.4 34.8 34.88 39.0 39.0 ###
2013-May-22 Wed 35.26 35.45 ### 35.27 9,049,673 160,405,453 78.6 78.6 ###
2013-May-21 Tue 34.72 ### 34.51 34.83 7,227,122 ### ### ### 2.5
2013-May-20 Mon ### ### ### 34.79 ### ### 2.5
2013-May-17 Fri 34.22 ### ### 34.41 7,660,127 0 75.4 75.4 2.5
2013-May-16 Thu ### ### 33.58 33.76 8,541,679 ### ### ### ###
2013-May-15 Wed 34.41 34.46 33.71 ### 10,597,357 ### ### ### 0.0
2013-May-14 Tue ### ### 34.28 ### 5,564,624 95,377,655 77.7 77.7 0.0
2013-May-13 Mon 34.57 34.58 34.24 34.55 ### ### 2.5
2013-May-10 Fri ### ### 34.45 34.75 ### ### 2.5
2013-May-09 Thu 34.71 34.75 34.23 34.54 8,899,355 306,938,753 24.2 24.2 2.5
2013-May-08 Wed 33.84 34.43 33.8 ### ### ### 0.0
2013-May-07 Tue 33.25 33.78 ### ### 8,787,720 ### ### ### 0.0
2013-May-06 Mon 32.8 ### 32.75 32.87 73.5 73.5 2.3
2013-May-03 Fri ### ### 31.78 ### ### ### 0.0
2013-May-02 Thu ### ### ### 31.79 6,756,982 0 34.8 34.8 ###
2013-May-01 Wed 32.45 32.45 ### ### 4,754,454 ### 28.4 28.4 0.0
2013-Apr-30 Tue ### 32.77 ### 32.7 69.4 69.4 2.3
2013-Apr-29 Mon 32.43 32.54 32.27 32.54 5,503,845 ### ### ### 2.3
2013-Apr-26 Fri 32.4 32.8 ### 32.58 ### ### 2.3
2013-Apr-24 Wed 31.44 31.89 31.4 31.7 70.9 70.9 2.3
2013-Apr-23 Tue ### 31.79 ### ### 8,893,286 141,358,780 30.1 30.1 0.0
2013-Apr-22 Mon 31.28 31.72 31.25 31.72 82.5 82.5 2.3
2013-Apr-19 Fri 31.22 31.48 ### 31.4 ### ### 2.2
2013-Apr-18 Thu 31.2 31.27 30.58 ### ### ### 0.0
2013-Apr-17 Wed ### 32.45 31.7 ### ### ### 0.0
2013-Apr-16 Tue ### 32.23 31.26 ### 9,644,923 306,178,080 87.4 87.4 0.0
2013-Apr-15 Mon ### ### 31.79 ### ### ### 0.0
2013-Apr-12 Fri 33.22 33.48 ### ### 7,686,145 ### ### ### 0.0
2013-Apr-11 Thu ### 33.7 33.275 33.4 ### ### 2.4
2013-Apr-10 Wed ### ### ### ### 23.5 23.5 0.0
2013-Apr-09 Tue ### 33.21 32.84 ### 11,920,325 ### 67.8 67.8 0.0
2013-Apr-08 Mon 32.56 32.87 32.47 ### ### ### 0.0
2013-Apr-05 Fri 32.26 ### ### 32.24 8,152,549 0 ### ### 2.3
2013-Apr-04 Thu ### ### ### 31.75 ### ### 2.3
2013-Apr-03 Wed 32.82 ### ### 32.23 26.5 26.5 2.3
2013-Apr-02 Tue ### ### 32.57 32.72 ### ### 2.3
2013-Mar-28 Thu 33.27 33.655 32.76 32.76 21,650,450 ### 19.9 19.9 ###
2013-Mar-27 Wed 33.28 ### ### ### ### ### 0.0
2013-Mar-26 Tue ### ### ### ### 8,620,982 0 28.7 28.7 0.0
2013-Mar-25 Mon 33.41 33.87 ### 33.4 6,254,442 105,918,975 32.8 32.8 2.4
2013-Mar-22 Fri 33.4 33.645 33.22 33.43 7,619,741 ### ### ### 2.4
2013-Mar-21 Thu 33.84 ### 33.49 33.49 26.4 26.4 2.4
2013-Mar-20 Wed 33.73 ### 33.57 ### 32.7 32.7 0.0
2013-Mar-19 Tue 34.81 ### 34.55 34.55 30.7 30.7 2.5
2013-Mar-18 Mon ### ### ### ### ### ### 0.0
2013-Mar-15 Fri ### ### ### 35.55 75.1 75.1 ###
2013-Mar-14 Thu 35.52 35.57 ### ### 9,486,376 ### 31.0 31.0 0.0
2013-Mar-13 Wed 35.79 ### 35.75 ### 10,615,545 ### 76.9 76.9 0.0
2013-Mar-12 Tue ### ### ### ### 33.8 33.8 0.0
2013-Mar-11 Mon ### ### ### 35.82 26.2 26.2 2.6
2013-Mar-08 Fri ### ### ### ### ### ### 0.0
2013-Mar-07 Thu ### ### 35.8 35.82 7,079,251 ### ### ### 2.6
2013-Mar-06 Wed 35.89 ### 35.58 35.82 7,983,770 ### 28.0 28.0 2.6
2013-Mar-05 Tue ### ### 35.29 35.4 9,387,680 ### 28.4 28.4 2.5
2013-Mar-04 Mon 35.83 ### 35.57 35.57 18,022,228 320,525,324 ### ### ###
2013-Mar-01 Fri 36.59 ### 36.54 36.84 79.2 79.2 ###
2013-Feb-28 Thu ### ### 36.86 ### ### ### 0.0
2013-Feb-27 Wed 36.55 36.82 ### ### 7,410,242 136,422,555 73.2 73.2 0.0
2013-Feb-26 Tue 36.27 ### ### ### 72.0 72.0 0.0
2013-Feb-25 Mon 36.75 ### 36.56 ### 72.3 72.3 0.0
2013-Feb-22 Fri 36.73 ### 36.51 36.87 16,674,358 ### 64.4 64.4 ###
2013-Feb-21 Thu 37.45 ### ### ### 17,647,953 0 43.6 43.6 0.0
2013-Feb-20 Wed ### ### 38.43 ### 10,305,285 198,016,051 28.1 28.1 0.0
2013-Feb-19 Tue 38.73 ### ### ### 9,473,653 0 ### ### 0.0
2013-Feb-18 Mon 38.76 ### 38.59 ### 5,564,783 107,372,487 34.2 34.2 0.0
2013-Feb-15 Fri 38.75 38.84 38.43 38.59 6,464,674 249,762,679 ### ### ###
2013-Feb-14 Thu ### ### ### 38.89 ### ### 2.8
2013-Feb-13 Wed ### ### ### ### ### ### 0.0
2013-Feb-12 Tue ### 37.79 37.58 37.59 30.7 30.7 2.7
2013-Feb-11 Mon 37.8 37.83 ### 37.71 30.9 30.9 ###
2013-Feb-08 Fri 37.55 ### 37.53 ### 6,605,659 ### 76.2 76.2 0.0
2013-Feb-07 Thu ### 37.725 37.44 ### ### ### 0.0
2013-Feb-06 Wed 37.46 37.52 37.22 37.52 ### ### ###
2013-Feb-05 Tue ### 37.42 ### ### 9,402,773 175,925,882 ### ### 0.0
2013-Feb-04 Mon ### ### 37.79 37.81 7,144,540 134,996,083 33.5 33.5 ###
2013-Feb-01 Fri 37.8 37.945 ### ### 5,683,782 107,835,553 67.5 67.5 0.0
2013-Jan-31 Thu ### ### ### 37.48 ### ### 2.7
2013-Jan-30 Wed 37.5 ### 37.42 ### 73.5 73.5 0.0
2013-Jan-29 Tue ### ### 37.045 ### ### ### 0.0
2013-Jan-25 Fri 37.25 37.27 ### ### 13,737,522 255,998,722 ### ### 0.0
2013-Jan-24 Thu ### 37.22 36.82 ### 7,174,644 265,605,320 ### ### 0.0
2013-Jan-23 Wed ### ### ### ### 72.4 72.4 0.0
2013-Jan-22 Tue 36.54 36.85 36.5 36.58 5,569,151 ### ### ### 2.6
2013-Jan-21 Mon 36.5 36.54 36.26 36.54 ### ### ###
2013-Jan-18 Fri ### 36.72 ### 36.5 ### ### 2.6
2013-Jan-17 Thu 36.23 ### ### ### 9,209,185 0 75.2 75.2 0.0
2013-Jan-16 Wed 36.4 36.4 ### 36.25 7,862,352 ### 21.8 21.8 ###
2013-Jan-15 Tue 36.59 36.7 36.44 36.53 7,313,979 ### 32.3 32.3 ###
2013-Jan-14 Mon 36.48 ### 36.4 36.57 5,824,882 106,012,852 72.7 72.7 2.6
2013-Jan-11 Fri ### 37.2 ### ### 10,070,989 ### 19.8 19.8 0.0
2013-Jan-10 Thu 37.51 37.72 ### 37.41 26.2 26.2 2.7
2013-Jan-09 Wed 37.5 ### ### 37.58 5,688,043 0 71.6 71.6 2.7
2013-Jan-08 Tue ### ### 37.475 37.5 8,331,129 156,104,529 25.8 25.8 2.7
2013-Jan-07 Mon ### ### ### 37.81 ### ### ###
2013-Jan-04 Fri 37.74 ### 37.57 ### 5,763,245 108,262,557 ### ### 0.0
2013-Jan-03 Thu ### ### 37.81 ### 6,615,086 ### ### ### 0.0
2013-Jan-02 Wed 37.5 37.84 ### 37.84 4,986,484 94,344,277 ### ### 2.7
2012-Dec-31 Mon ### ### ### ### 2,652,553 0 25.0 25.0 0.0
2012-Dec-28 Fri ### 37.5 ### 37.4 3,837,225 ### 74.0 74.0 ###
2012-Dec-27 Thu ### ### ### ### 1,971,481 0 20.2 20.2 0.0
2012-Dec-24 Mon 36.85 ### 36.75 36.86 71.2 71.2 2.6
2012-Dec-21 Fri ### ### 36.51 36.7 30,190,478 551,127,175 29.8 29.8 ###
2012-Dec-20 Thu ### 37.24 36.74 ### 14,453,523 ### 70.2 70.2 0.0
2012-Dec-19 Wed ### ### 36.83 ### ### ### 0.0


<< 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 12:20:33 thru 2024-05-21 12:20:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000