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 01:19:09 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 29...

     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
2011-Aug-18 Thu 39.53 39.72 ### ### ### ### 0.0
2011-Aug-17 Wed 39.4 ### 39.21 39.82 13,639,587 ### ### ### 2.8
2011-Aug-16 Tue 39.77 ### 39.26 39.43 11,811,442 ### 37.7 37.7 ###
2011-Aug-15 Mon ### ### ### 39.85 76.3 76.3 ###
2011-Aug-12 Fri 38.5 ### ### 38.21 29.3 29.3 ###
2011-Aug-11 Thu ### ### ### ### 15,907,845 0 67.7 67.7 0.0
2011-Aug-10 Wed 38.5 38.53 ### 38.4 ### ### 2.7
2011-Aug-09 Tue 35.43 ### 34.81 ### 31,666,056 ### 66.3 66.3 0.0
2011-Aug-08 Mon ### 37.75 ### ### 36.1 36.1 0.0
2011-Aug-05 Fri ### 38.58 37.75 ### 29,754,483 1,135,579,843 ### ### 0.0
2011-Aug-04 Thu ### 40.5 ### ### 18,254,624 ### ### ### 0.0
2011-Aug-03 Wed ### 40.48 ### ### 19,395,475 ### ### ### 0.0
2011-Aug-02 Tue 41.5 41.58 ### 41.57 ### ### ###
2011-Aug-01 Mon ### 42.53 ### ### 8,989,427 ### ### ### 0.0
2011-Jul-29 Fri ### ### ### 41.42 23.5 23.5 3.0
2011-Jul-28 Thu 42.21 ### ### ### 35.6 35.6 0.0
2011-Jul-27 Wed ### 43.225 ### 43 ### ### ###
2011-Jul-26 Tue ### 43.76 43.24 43.52 67.2 67.2 3.1
2011-Jul-25 Mon ### 43.26 ### ### 7,716,275 166,903,028 ### ### 0.0
2011-Jul-22 Fri ### ### 43.27 43.43 ### ### 3.1
2011-Jul-21 Thu 43.5 43.78 ### 43.58 70.2 70.2 3.1
2011-Jul-20 Wed ### 43.45 43.2 43.44 12,130,842 525,568,729 ### ### 3.1
2011-Jul-19 Tue 42.4 42.82 42.24 ### ### ### 0.0
2011-Jul-18 Mon 42.77 ### 42.48 42.85 8,672,543 ### ### ### ###
2011-Jul-15 Fri 42.74 ### 42.52 42.89 ### ### ###
2011-Jul-14 Thu ### 43.73 ### ### ### ### 0.0
2011-Jul-13 Wed ### 43.75 ### ### 27.6 27.6 0.0
2011-Jul-12 Tue 43.85 ### ### 43.46 10,371,443 0 40.8 40.8 3.1
2011-Jul-11 Mon 44.45 44.47 ### ### 36.7 36.7 0.0
2011-Jul-08 Fri 44.85 45 44.74 ### 7,870,080 353,130,489 60.3 60.3 0.0
2011-Jul-07 Thu ### 44.42 ### 44.42 9,840,254 218,552,041 ### ### 3.2
2011-Jul-06 Wed 44.42 ### 44.28 44.45 66.4 66.4 3.2
2011-Jul-05 Tue 44.4 44.4 ### 44.23 ### ### ###
2011-Jul-04 Mon 44.21 44.27 ### ### 7,805,327 ### 29.0 29.0 0.0
2011-Jul-01 Fri ### ### ### 43.77 7,857,148 0 ### ### ###
2011-Jun-30 Thu ### 43.82 ### 43.8 ### ### 3.1
2011-Jun-29 Wed ### ### ### ### 12,185,327 0 ### ### 0.0
2011-Jun-28 Tue 42.75 42.83 ### ### ### ### 0.0
2011-Jun-27 Mon ### ### ### 42.2 8,405,885 0 45.7 45.7 3.0
2011-Jun-24 Fri ### 42.53 ### ### ### ### 0.0
2011-Jun-23 Thu 42.2 ### ### ### 33.4 33.4 0.0
2011-Jun-22 Wed 42.7 42.82 42.43 42.46 26.5 26.5 3.0
2011-Jun-21 Tue ### ### 41.76 42 71.4 71.4 3.0
2011-Jun-20 Mon ### ### 41.25 ### 39.3 39.3 0.0
2011-Jun-17 Fri ### 42.45 41.8 ### 33.9 33.9 0.0
2011-Jun-16 Thu ### ### ### 42 44.9 44.9 3.0
2011-Jun-15 Wed ### ### 42.72 42.89 10,888,154 ### 36.4 36.4 ###
2011-Jun-14 Tue 42.53 ### ### ### 11,960,789 0 79.4 79.4 0.0
2011-Jun-10 Fri 43.24 43.43 ### ### 8,454,877 183,597,654 ### ### 0.0
2011-Jun-09 Thu ### ### 42.52 ### 71.7 71.7 0.0
2011-Jun-08 Wed ### 43.4 42.59 42.79 ### ### ###
2011-Jun-07 Tue ### ### 42.52 ### 81.0 81.0 0.0
2011-Jun-06 Mon ### ### 42.78 43 77.6 77.6 ###
2011-Jun-03 Fri ### 43.7 ### 43.23 ### ### 3.1
2011-Jun-02 Thu 43.83 43.88 ### 43.55 34.8 34.8 ###
2011-Jun-01 Wed 44.56 ### 44.44 44.53 35.6 35.6 ###
2011-May-31 Tue ### ### ### ### 11,747,188 0 ### ### 0.0
2011-May-30 Mon 44.25 44.25 ### ### 28.5 28.5 0.0
2011-May-27 Fri 44 44.26 43.78 ### ### ### 0.0
2011-May-26 Thu 43.73 ### 43.5 ### 14,182,750 ### ### ### 0.0
2011-May-25 Wed 43.58 ### ### ### 13,439,251 0 ### ### 0.0
2011-May-24 Tue ### 43.48 43 43.24 11,342,748 490,460,423 ### ### 3.1
2011-May-23 Mon ### ### 43.25 43.29 40.8 40.8 3.1
2011-May-20 Fri ### ### 44 ### 16,265,228 ### 31.2 31.2 0.0
2011-May-19 Thu 44.7 ### ### 44.82 14,952,044 0 67.6 67.6 ###
2011-May-18 Wed ### ### ### 44.29 69.7 69.7 ###
2011-May-17 Tue ### 44.24 ### ### 69.0 69.0 0.0
2011-May-16 Mon 43.5 43.8 43.42 43.52 78.5 78.5 3.1
2011-May-13 Fri ### ### 43.8 ### ### ### 0.0
2011-May-12 Thu 44.44 44.48 ### ### 13,532,025 ### 33.1 33.1 0.0
2011-May-11 Wed ### 45.42 44.86 ### 10,893,982 491,754,347 ### ### 0.0
2011-May-10 Tue ### ### 44.5 44.53 10,017,488 ### ### ### ###
2011-May-09 Mon 44.87 45.21 44.75 44.75 ### ### ###
2011-May-06 Fri ### 44.81 44.24 44.58 ### ### 3.2
2011-May-05 Thu ### 45.52 44.87 45.44 8,245,821 372,669,880 72.4 72.4 3.2
2011-May-04 Wed ### ### ### ### 78.2 78.2 0.0
2011-May-03 Tue 45.7 45.73 45.42 45.5 ### ### 3.3
2011-May-02 Mon 46 46.27 ### ### 13,325,473 ### ### ### 0.0
2011-Apr-29 Fri 46.4 46.41 45.45 45.83 28,902,173 ### 39.3 39.3 ###
2011-Apr-28 Thu ### 46.75 46.25 46.29 16,095,857 748,457,350 ### ### ###
2011-Apr-27 Wed 47.4 47.45 46.45 46.45 ### ### 3.3
2011-Apr-21 Thu ### ### ### ### 26.3 26.3 0.0
2011-Apr-20 Wed ### ### ### 47.23 12,527,750 0 ### ### ###
2011-Apr-19 Tue 46.78 46.83 46.57 ### 46.9 46.9 0.0
2011-Apr-18 Mon ### 47.81 ### 47.49 22,206,025 530,835,027 77.8 77.8 3.4
2011-Apr-15 Fri 47.73 47.86 ### 47.53 33.6 33.6 ###
2011-Apr-14 Thu 47.75 ### ### ### 20,410,086 0 75.8 75.8 0.0
2011-Apr-13 Wed ### 48.78 ### 48.58 ### ### 3.5
2011-Apr-12 Tue ### ### ### 48.89 32,194,484 0 ### ### 3.5
2011-Apr-11 Mon ### 49.81 47.75 49.55 52,464,022 ### ### ### ###
2011-Apr-08 Fri ### 47.76 ### 47.76 20,530,275 ### ### ### ###
2011-Apr-07 Thu 47.88 ### 47.52 ### 15,582,452 370,239,059 ### ### 0.0
2011-Apr-06 Wed 47.45 ### ### ### ### ### 0.0
2011-Apr-05 Tue 47.27 47.59 ### 47.55 17,169,450 ### ### ### ###
2011-Apr-04 Mon 46.88 ### 46.81 46.88 ### ### 3.3
2011-Apr-01 Fri 46.46 ### 46.42 ### ### ### 0.0
2011-Mar-31 Thu ### 46.75 ### 46.56 ### ### 3.3
2011-Mar-30 Wed ### 45.82 45 ### ### ### 0.0
2011-Mar-29 Tue 44.29 44.74 ### 44.7 ### ### 3.2
2011-Mar-28 Mon 44.29 44.54 44.23 44.45 75.3 75.3 3.2
2011-Mar-25 Fri 44.86 ### ### 44.76 ### ### 3.2
2011-Mar-24 Thu 44.48 44.74 44.42 44.71 66.5 66.5 ###
2011-Mar-23 Wed ### 44.26 43.88 44.2 74.3 74.3 3.2
2011-Mar-22 Tue 44.59 ### ### 44.2 10,773,870 0 30.3 30.3 3.2
2011-Mar-21 Mon ### ### ### 44.5 7,092,380 0 ### ### 3.2
2011-Mar-18 Fri 44.47 44.75 44.23 44.56 13,984,928 622,189,446 ### ### 3.2
2011-Mar-17 Thu 43.29 43.8 42.89 43.7 20,945,128 907,866,573 67.1 67.1 ###
2011-Mar-16 Wed 43.52 ### 43.43 43.57 ### ### 3.1
2011-Mar-15 Tue 44 44.21 42.2 ### ### ### 0.0
2011-Mar-14 Mon 43.8 ### ### ### ### ### 0.0
2011-Mar-11 Fri 44.2 44.41 ### ### ### ### 0.0
2011-Mar-10 Thu ### 45.75 44.57 ### 15,402,941 ### ### ### 0.0
2011-Mar-09 Wed 46.26 46.26 45.85 46 43.7 43.7 3.3


<< 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 13:19:09 thru 2024-05-21 13:19:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000