eg: Prices for BHP
Currently Sat 24-May-11 01:43:20 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BHP) BHP GROUP LIMITED Daily Prices Page 28...
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 10th May 2024
Latest price with VOLUME for BHP .. Thursday 9th 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 << 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 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.22 |
|---|---|---|---|---|---|---|---|---|---|
| 2016-Feb-11 Thu | ### | 15.49 | ### | 15.24 | ### | ### | 1.1 | ||
| 2016-Feb-10 Wed | 15.43 | 15.74 | ### | ### | 89.4 | 89.4 | 0.0 | ||
| 2016-Feb-09 Tue | ### | ### | 15.83 | ### | 11,128,176 | ### | ### | ### | 0.0 |
| 2016-Feb-08 Mon | ### | 16.44 | ### | ### | 9,486,183 | 77,976,424 | 88.7 | 88.7 | 0.0 |
| 2016-Feb-05 Fri | 15.88 | 16.24 | ### | 16.2 | ### | ### | 1.2 | ||
| 2016-Feb-04 Thu | 14.82 | 15.55 | 14.75 | 15.45 | 91.0 | 91.0 | ### | ||
| 2016-Feb-03 Wed | 14.46 | 14.46 | ### | 14.27 | 28.2 | 28.2 | ### | ||
| 2016-Feb-02 Tue | ### | 15.2 | ### | ### | 26.6 | 26.6 | 0.0 | ||
| 2016-Feb-01 Mon | 15.5 | 15.53 | ### | 15.25 | ### | ### | ### | ||
| 2016-Jan-29 Fri | 15.44 | 15.54 | 15.26 | ### | ### | ### | 0.0 | ||
| 2016-Jan-28 Thu | ### | ### | ### | ### | 12,842,343 | 0 | 65.6 | 65.6 | 0.0 |
| 2016-Jan-27 Wed | 15.49 | 15.59 | ### | ### | 16,437,550 | ### | 14.3 | 14.3 | 0.0 |
| 2016-Jan-25 Mon | 15.4 | 15.41 | ### | 15.28 | 11,537,620 | ### | ### | ### | ### |
| 2016-Jan-22 Fri | ### | 15.44 | ### | 15.26 | 14,977,581 | 115,626,925 | ### | ### | ### |
| 2016-Jan-21 Thu | ### | ### | ### | 14.2 | ### | ### | 1.0 | ||
| 2016-Jan-20 Wed | 14.53 | ### | ### | 14.21 | 23.5 | 23.5 | ### | ||
| 2016-Jan-19 Tue | ### | ### | 14.52 | 14.73 | 66.5 | 66.5 | 1.1 | ||
| 2016-Jan-18 Mon | 14.77 | 14.77 | 14.5 | ### | 10,779,053 | 157,751,440 | ### | ### | 0.0 |
| 2016-Jan-15 Fri | 15.59 | 15.75 | ### | ### | ### | ### | 0.0 | ||
| 2016-Jan-14 Thu | 14.56 | ### | 14.45 | 14.88 | 14,582,582 | 105,359,154 | 90.0 | 90.0 | 1.1 |
| 2016-Jan-13 Wed | 14.8 | ### | 14.52 | 14.77 | 18,806,155 | 136,532,685 | ### | ### | 1.1 |
| 2016-Jan-12 Tue | 15.45 | 15.51 | ### | ### | 16.6 | 16.6 | 0.0 | ||
| 2016-Jan-11 Mon | 15.85 | 15.89 | 15.42 | 15.55 | 15,213,826 | 238,172,446 | 20.3 | 20.3 | ### |
| 2016-Jan-08 Fri | ### | 16.53 | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2016-Jan-07 Thu | 16.73 | 16.88 | ### | ### | 13,342,782 | 112,613,080 | ### | ### | 0.0 |
| 2016-Jan-06 Wed | 17.75 | 17.82 | ### | ### | 8,606,929 | ### | ### | ### | 0.0 |
| 2016-Jan-05 Tue | 17.73 | ### | 17.51 | 17.58 | 6,668,488 | ### | 29.6 | 29.6 | 1.3 |
| 2016-Jan-04 Mon | 17.85 | ### | 17.73 | 17.8 | 6,135,625 | ### | 31.0 | 31.0 | ### |
| 2015-Dec-31 Thu | ### | ### | 17.75 | 17.86 | 30.4 | 30.4 | 1.3 | ||
| 2015-Dec-30 Wed | 18.21 | 18.24 | ### | ### | ### | ### | 0.0 | ||
| 2015-Dec-29 Tue | 17.83 | ### | 17.77 | ### | ### | ### | 0.0 | ||
| 2015-Dec-24 Thu | 18.23 | ### | ### | ### | 77.1 | 77.1 | 0.0 | ||
| 2015-Dec-23 Wed | ### | 17.52 | ### | 17.41 | 87.1 | 87.1 | ### | ||
| 2015-Dec-22 Tue | ### | ### | 16.78 | 16.83 | 7,424,220 | ### | 24.9 | 24.9 | 1.2 |
| 2015-Dec-21 Mon | ### | 17.2 | ### | ### | 89.2 | 89.2 | 0.0 | ||
| 2015-Dec-18 Fri | 16.56 | 16.87 | 16.4 | 16.87 | ### | ### | ### | ||
| 2015-Dec-17 Thu | ### | ### | ### | ### | 14,462,841 | 0 | 29.9 | 29.9 | 0.0 |
| 2015-Dec-16 Wed | ### | 17.27 | 16.58 | ### | 16,246,546 | ### | ### | ### | 0.0 |
| 2015-Dec-15 Tue | ### | 16.49 | 16.25 | 16.27 | 13,155,753 | 215,359,676 | 29.1 | 29.1 | 1.2 |
| 2015-Dec-14 Mon | ### | 16.88 | 16.57 | ### | 12,262,922 | 205,097,370 | ### | ### | 0.0 |
| 2015-Dec-11 Fri | 17.24 | ### | ### | 17.2 | 8,561,977 | 0 | 30.3 | 30.3 | 1.2 |
| 2015-Dec-10 Thu | ### | ### | 17.27 | 17.48 | 12,247,450 | ### | ### | ### | 1.2 |
| 2015-Dec-09 Wed | ### | 17.43 | 16.71 | ### | 14,841,846 | ### | ### | ### | 0.0 |
| 2015-Dec-08 Tue | 17.57 | 17.57 | ### | ### | 17.5 | 17.5 | 0.0 | ||
| 2015-Dec-07 Mon | ### | 18.27 | ### | ### | 5,438,956 | ### | 34.3 | 34.3 | 0.0 |
| 2015-Dec-04 Fri | ### | ### | 17.81 | ### | 11,359,071 | 101,152,527 | ### | ### | 0.0 |
| 2015-Dec-03 Thu | 18.45 | 18.48 | ### | ### | ### | ### | 0.0 | ||
| 2015-Dec-02 Wed | 18.76 | ### | ### | 18.75 | 39.3 | 39.3 | ### | ||
| 2015-Dec-01 Tue | 18.24 | 18.76 | 18.23 | 18.75 | 12,481,224 | ### | 86.5 | 86.5 | ### |
| 2015-Nov-30 Mon | 18.53 | 18.56 | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-27 Fri | ### | 19.24 | 18.77 | 18.77 | 12,322,588 | 234,190,784 | ### | ### | ### |
| 2015-Nov-26 Thu | ### | 19.29 | ### | ### | 17,380,422 | 167,634,170 | ### | ### | 0.0 |
| 2015-Nov-25 Wed | 19.79 | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-24 Tue | 19.75 | ### | ### | 19.71 | 37.1 | 37.1 | 1.4 | ||
| 2015-Nov-23 Mon | ### | ### | 19.87 | ### | 11,339,752 | ### | 29.4 | 29.4 | 0.0 |
| 2015-Nov-20 Fri | ### | 20.85 | ### | 20.5 | 82.6 | 82.6 | 1.5 | ||
| 2015-Nov-19 Thu | 20.2 | 20.42 | ### | 20.42 | 8,911,247 | ### | 74.9 | 74.9 | 1.5 |
| 2015-Nov-18 Wed | 19.84 | ### | 19.73 | 19.81 | 12,397,820 | ### | ### | ### | ### |
| 2015-Nov-17 Tue | ### | ### | ### | ### | 8,433,647 | 0 | 65.0 | 65.0 | 0.0 |
| 2015-Nov-16 Mon | ### | 20.49 | ### | ### | 9,743,975 | 99,827,023 | ### | ### | 0.0 |
| 2015-Nov-13 Fri | ### | ### | 19.81 | 20.23 | 18,111,059 | ### | ### | ### | 1.4 |
| 2015-Nov-12 Thu | 20.59 | 20.81 | 20.22 | ### | 71.3 | 71.3 | 0.0 | ||
| 2015-Nov-11 Wed | 21.48 | 21.48 | 20.88 | ### | 12,977,648 | 274,866,584 | 13.6 | 13.6 | 0.0 |
| 2015-Nov-10 Tue | ### | 21.7 | 21.27 | 21.57 | 13,141,055 | ### | ### | ### | ### |
| 2015-Nov-09 Mon | ### | ### | 21.42 | 21.42 | 18.0 | 18.0 | 1.5 | ||
| 2015-Nov-06 Fri | 22.55 | 22.76 | ### | 22.7 | 18,098,545 | 205,961,442 | ### | ### | ### |
| 2015-Nov-05 Thu | 23.5 | 23.5 | ### | 23.28 | 27.5 | 27.5 | 1.7 | ||
| 2015-Nov-04 Wed | 23.55 | ### | ### | 23.47 | 34.5 | 34.5 | ### | ||
| 2015-Nov-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-02 Mon | 23 | 23.2 | 22.73 | 22.8 | 4,960,122 | ### | ### | ### | 1.6 |
| 2015-Oct-30 Fri | ### | ### | 22.85 | ### | 67.5 | 67.5 | 0.0 | ||
| 2015-Oct-29 Thu | ### | ### | ### | 23.47 | ### | ### | ### | ||
| 2015-Oct-28 Wed | ### | ### | ### | 23.78 | 8,227,687 | 0 | 27.5 | 27.5 | 1.7 |
| 2015-Oct-27 Tue | 24.44 | ### | ### | ### | 6,770,176 | 0 | 35.1 | 35.1 | 0.0 |
| 2015-Oct-26 Mon | 24.84 | ### | 24.53 | 24.57 | 4,778,443 | ### | ### | ### | 1.8 |
Basic Bottom of Page