Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 24-May-21 07:05:38 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 Next >>


End of day Prices (full format),

225 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.22
1999-Apr-14 Wed 14.274 ### 14.274 14.625 86.8 86.8 1.0
1999-Apr-13 Tue ### ### ### 14.22 ### ### 1.0
1999-Apr-12 Mon 13.589 ### 13.58 13.871 3,106,743 21,094,784 89.1 89.1 ###
1999-Apr-09 Fri 13.55 13.75 13.54 13.75 ### ### 1.0
1999-Apr-08 Thu ### 13.74 13.5 ### 4,409,085 ### 28.5 28.5 0.0
1999-Apr-07 Wed ### 13.85 13.5 ### ### ### 0.0
1999-Apr-06 Tue ### ### ### 13.944 84.6 84.6 ###
1999-Apr-01 Thu ### ### ### ### 84.6 84.6 0.0
1999-Mar-31 Wed 13.85 ### 13.45 13.45 6,313,878 42,460,829 11.8 11.8 ###
1999-Mar-30 Tue ### ### 13.51 ### ### ### 0.0
1999-Mar-29 Mon ### ### ### 13.7 19.0 19.0 1.0
1999-Mar-26 Fri ### 14.25 ### 14.25 82.2 82.2 1.0
1999-Mar-25 Thu ### ### ### ### 11,764,555 0 89.1 89.1 0.0
1999-Mar-24 Wed ### 13.46 ### 13.46 7,574,547 ### 95.9 95.9 ###
1999-Mar-23 Tue 13.4 13.49 13.058 13.058 ### ### 0.9
1999-Mar-22 Mon ### ### ### 13.25 ### ### ###
1999-Mar-19 Fri ### ### ### ### 19.1 19.1 0.0
1999-Mar-18 Thu 12.77 ### 12.77 ### 84.5 84.5 0.0
1999-Mar-17 Wed 12.5 12.75 12.5 12.74 ### ### ###
1999-Mar-16 Tue 12.75 12.75 ### ### 7,650,173 48,769,852 ### ### 0.0
1999-Mar-15 Mon 12.85 12.87 ### 12.75 8,733,459 ### ### ### ###
1999-Mar-12 Fri ### ### 12.77 ### 28.1 28.1 0.0
1999-Mar-11 Thu 12.386 12.72 12.28 12.653 86.3 86.3 ###
1999-Mar-10 Wed ### 12.4 ### ### 5,430,248 ### ### ### 0.0
1999-Mar-09 Tue ### ### ### ### 5,810,843 0 32.9 32.9 0.0
1999-Mar-08 Mon 12.2 12.28 ### ### 35.0 35.0 0.0
1999-Mar-05 Fri ### ### 11.74 11.942 4,654,643 27,322,754 73.3 73.3 0.9
1999-Mar-04 Thu ### 11.79 ### ### 3,741,720 ### 35.3 35.3 0.0
1999-Mar-03 Wed ### ### ### 11.758 3,494,373 0 ### ### ###
1999-Mar-02 Tue ### ### ### 11.79 27.3 27.3 0.8
1999-Mar-01 Mon ### ### 11.85 ### 2,735,047 16,205,153 ### ### 0.0
1999-Feb-26 Fri ### 12.5 ### ### 6,864,579 ### ### ### 0.0
1999-Feb-25 Thu ### 12.5 12.25 ### 3,745,470 ### ### ### 0.0
1999-Feb-24 Wed ### 12.51 ### 12.45 77.5 77.5 ###
1999-Feb-23 Tue 12.159 12.4 ### 12.145 4,488,941 ### 34.3 34.3 0.9
1999-Feb-22 Mon 11.74 12.25 11.74 ### 88.9 88.9 0.0
1999-Feb-19 Fri 11.657 11.74 11.51 11.74 3,538,250 41,132,156 ### ### 0.8
1999-Feb-18 Thu 11.57 ### 11.5 11.52 3,298,224 18,964,788 23.6 23.6 0.8
1999-Feb-17 Wed 11.8 11.83 11.57 ### 15.1 15.1 0.0
1999-Feb-16 Tue ### ### 11.8 11.8 1,234,874 7,285,756 ### ### 0.8
1999-Feb-15 Mon 11.8 ### 11.8 ### 3,976,756 ### 82.1 82.1 0.0
1999-Feb-12 Fri 12.23 12.25 11.89 ### 2,070,877 24,995,485 ### ### 0.0
1999-Feb-11 Thu ### 12.24 ### ### 4,654,227 ### ### ### 0.0
1999-Feb-10 Wed ### ### 11.75 11.84 29.5 29.5 0.8
1999-Feb-09 Tue ### 12.2 ### ### 5,674,078 34,611,875 ### ### 0.0
1999-Feb-08 Mon ### ### 11.75 11.85 2,672,120 ### ### ### ###
1999-Feb-05 Fri 11.7 ### ### 11.74 5,675,926 0 75.2 75.2 0.8
1999-Feb-04 Thu 11.59 ### 11.48 ### 68.6 68.6 0.0
1999-Feb-03 Wed ### ### 11.42 11.5 3,919,754 ### ### ### ###
1999-Feb-02 Tue ### ### 11.43 11.44 ### ### 0.8
1999-Feb-01 Mon 11.81 11.89 ### ### 1,860,172 11,058,722 21.0 21.0 0.0
1999-Jan-29 Fri ### ### 11.681 11.681 ### ### 0.8
1999-Jan-28 Thu ### ### ### ### ### ### 0.0
1999-Jan-27 Wed ### ### 11.71 11.77 ### ### ###
1999-Jan-25 Mon ### ### 11.85 11.88 1,873,177 11,098,573 ### ### 0.8
1999-Jan-22 Fri ### ### ### ### 2,952,571 0 ### ### 0.0
1999-Jan-21 Thu 12.24 12.27 ### ### 2,059,387 ### ### ### 0.0
1999-Jan-20 Wed ### 12.45 ### ### 2,436,476 ### 88.4 88.4 0.0
1999-Jan-19 Tue ### ### ### ### 1,148,088 0 ### ### 0.0
1999-Jan-18 Mon ### 12.4 ### ### 16.8 16.8 0.0
1999-Jan-15 Fri ### ### 11.83 ### ### ### 0.0
1999-Jan-14 Thu 12.5 ### 12.226 12.226 2,752,089 16,823,520 ### ### ###
1999-Jan-13 Wed 12.659 ### ### ### 83.5 83.5 0.0
1999-Jan-12 Tue ### ### ### 12.785 6,720,750 0 91.3 91.3 ###
1999-Jan-11 Mon 11.84 ### 11.58 ### ### ### 0.0
1999-Jan-08 Fri 11.841 11.87 11.55 ### 3,293,842 38,570,889 ### ### 0.0
1999-Jan-07 Thu 12.2 ### ### ### ### ### 0.0
1999-Jan-06 Wed 11.86 ### 11.83 ### 2,091,675 12,372,257 ### ### 0.0
1999-Jan-05 Tue ### 12.27 11.7 11.7 ### ### 0.8
1999-Jan-04 Mon ### ### 11.85 ### ### ### 0.0
1998-Dec-31 Thu 11.79 ### 11.58 ### 81.2 81.2 0.0
1998-Dec-30 Wed 11.84 11.87 11.74 11.8 22.5 22.5 0.8
1998-Dec-29 Tue ### ### 11.77 11.84 23.4 23.4 0.8
1998-Dec-24 Thu 11.871 ### 11.87 ### 1,182,376 ### ### ### 0.0
1998-Dec-23 Wed ### ### 11.83 11.86 2,960,180 ### 12.5 12.5 0.8
1998-Dec-22 Tue 12.2 ### ### ### 1,787,148 0 18.3 18.3 0.0
1998-Dec-21 Mon ### ### 11.71 ### 75.6 75.6 0.0
1998-Dec-18 Fri 11.76 12.23 11.52 ### 13,392,247 ### 86.8 86.8 0.0
1998-Dec-17 Thu 11.4 11.7 ### ### ### ### 0.0
1998-Dec-16 Wed ### ### ### ### ### ### 0.0
1998-Dec-15 Tue 10.75 11.26 ### 11.26 93.7 93.7 0.8
1998-Dec-14 Mon 11.075 11.2 10.77 10.86 5,924,776 ### ### ### 0.8
1998-Dec-11 Fri 11.5 ### 11.25 ### 6,720,850 37,804,781 ### ### 0.0
1998-Dec-10 Thu ### ### 11.79 11.8 3,710,628 21,874,152 ### ### 0.8
1998-Dec-09 Wed ### ### 11.86 11.86 ### ### 0.8
1998-Dec-08 Tue 12.2 ### ### ### 3,056,250 0 ### ### 0.0
1998-Dec-07 Mon ### 12.2 ### 12.2 2,729,541 ### 75.1 75.1 ###
1998-Dec-04 Fri ### ### 11.85 ### 3,719,459 ### 82.9 82.9 0.0
1998-Dec-03 Thu ### ### ### ### 10.1 10.1 0.0
1998-Dec-02 Wed 12.381 12.48 12.25 12.421 2,927,042 36,192,874 72.5 72.5 0.9
1998-Dec-01 Tue 12.5 12.55 12.25 12.28 3,700,353 45,884,377 ### ### 0.9
1998-Nov-30 Mon ### 12.75 12.58 ### 3,075,977 38,957,248 73.9 73.9 0.0
1998-Nov-27 Fri 12.785 12.8 12.54 ### 6,200,543 78,560,879 ### ### 0.0
1998-Nov-26 Thu 12.584 12.85 12.57 12.82 5,558,523 70,648,827 83.7 83.7 0.9
1998-Nov-25 Wed 13.2 13.2 ### 13.082 2,381,846 15,720,183 ### ### 0.9
1998-Nov-24 Tue 13.2 ### 13.2 13.28 3,524,979 ### ### ### 0.9
1998-Nov-23 Mon ### ### ### 13.159 77.0 77.0 ###
1998-Nov-20 Fri 12.85 12.88 ### 12.87 71.1 71.1 ###
1998-Nov-19 Thu 12.823 ### 12.75 12.8 4,470,855 ### ### ### 0.9
1998-Nov-18 Wed ### ### 12.88 ### 29.1 29.1 0.0
1998-Nov-17 Tue ### 13.23 ### ### 25.5 25.5 0.0
1998-Nov-16 Mon ### ### ### ### 20.6 20.6 0.0
1998-Nov-13 Fri ### 13.42 13.25 ### ### ### 0.0
1998-Nov-12 Thu 13.45 13.54 ### 13.353 22.1 22.1 ###
1998-Nov-11 Wed 13.43 13.5 13.28 13.47 ### ### 1.0
1998-Nov-10 Tue 13.5 13.5 ### 13.45 1,804,170 12,178,147 ### ### ###
1998-Nov-09 Mon 13.456 ### 13.42 13.54 ### ### 1.0
1998-Nov-06 Fri 13.355 13.56 ### 13.52 77.0 77.0 1.0
1998-Nov-05 Thu 13.2 13.4 13.2 13.28 77.8 77.8 0.9
1998-Nov-04 Wed ### ### ### ### ### ### 0.0
1998-Nov-03 Tue ### ### ### ### ### ### 0.0
1998-Nov-02 Mon 13.76 13.87 ### ### 6,716,954 46,582,075 5.0 5.0 0.0
1998-Oct-30 Fri 13.45 13.72 13.45 ### 6,324,651 85,920,383 72.5 72.5 0.0
1998-Oct-29 Thu ### ### ### ### 76.8 76.8 0.0
1998-Oct-28 Wed ### 13.4 ### 13.251 12,196,070 ### ### ### ###
1998-Oct-27 Tue 13.2 13.4 ### ### 3,959,173 26,526,459 ### ### 0.0
1998-Oct-26 Mon ### ### ### 13.24 3,610,786 0 ### ### 0.9
1998-Oct-23 Fri ### ### ### ### 2,913,372 0 ### ### 0.0
1998-Oct-22 Thu ### ### 12.89 ### 72.5 72.5 0.0
1998-Oct-21 Wed ### 12.82 ### 12.81 3,624,374 ### 83.1 83.1 ###
1998-Oct-20 Tue 12.55 12.59 12.48 12.57 2,825,949 35,423,270 78.9 78.9 0.9
1998-Oct-19 Mon 12.55 12.55 12.45 12.52 2,984,485 ### ### ### 0.9
1998-Oct-16 Fri ### ### 12.5 12.55 5,463,082 ### 30.0 30.0 ###
1998-Oct-15 Thu ### 12.43 12.28 12.357 4,338,549 53,602,772 76.4 76.4 0.9
1998-Oct-14 Wed 12.2 12.29 ### 12.25 3,245,545 19,943,874 77.8 77.8 0.9
1998-Oct-13 Tue 12.4 12.42 ### 12.2 2,422,554 ### ### ### ###
1998-Oct-12 Mon ### 12.4 12.27 ### ### ### 0.0
1998-Oct-09 Fri 12.2 12.25 ### ### 25.3 25.3 0.0
1998-Oct-08 Thu 12.5 12.5 12.2 ### 22.5 22.5 0.0
1998-Oct-07 Wed ### 12.47 ### 12.441 89.2 89.2 0.9
1998-Oct-06 Tue ### ### ### ### 3,142,185 0 92.6 92.6 0.0
1998-Oct-05 Mon ### ### ### 11.7 1,368,124 0 ### ### 0.8
1998-Oct-02 Fri 11.8 11.85 ### 11.8 5,646,372 33,454,754 68.1 68.1 0.8
1998-Oct-01 Thu ### ### 11.85 ### 3,772,481 22,351,949 ### ### 0.0
1998-Sep-30 Wed 12.2 12.24 ### ### 3,374,522 20,652,074 ### ### 0.0
1998-Sep-29 Tue ### ### ### 12.27 3,528,140 0 ### ### ###
1998-Sep-28 Mon ### 12.48 12.2 ### 72.9 72.9 0.0
1998-Sep-25 Fri ### 12.7 12.2 ### ### ### 0.0
1998-Sep-24 Thu 12.8 ### 12.8 ### ### ### 0.0
1998-Sep-23 Wed ### 12.75 ### ### 82.5 82.5 0.0
1998-Sep-22 Tue 12.4 12.4 12.22 ### ### ### 0.0
1998-Sep-21 Mon 12.48 12.48 12.28 ### 20.4 20.4 0.0
1998-Sep-18 Fri 12.5 12.57 12.41 12.5 72.3 72.3 0.9
1998-Sep-17 Thu 12.75 12.77 12.42 ### 2,615,347 ### ### ### 0.0
1998-Sep-16 Wed 12.7 12.81 ### 12.7 74.8 74.8 0.9
1998-Sep-15 Tue ### 12.75 ### ### ### ### 0.0
1998-Sep-14 Mon ### 12.57 ### 12.51 2,366,647 14,874,376 ### ### ###
1998-Sep-11 Fri ### ### ### 12.159 32.6 32.6 0.9
1998-Sep-10 Thu 12.482 12.59 12.4 12.444 26.2 26.2 0.9
1998-Sep-09 Wed ### ### ### ### 12.9 12.9 0.0
1998-Sep-08 Tue 13.2 13.2 12.87 ### 2,120,676 ### ### ### 0.0
1998-Sep-07 Mon ### 13.25 ### 13.2 ### ### 0.9
1998-Sep-04 Fri ### ### 12.72 12.886 70.8 70.8 ###
1998-Sep-03 Thu ### 12.75 ### 12.75 ### ### ###
1998-Sep-02 Wed ### ### ### ### 5,972,652 0 ### ### 0.0
1998-Sep-01 Tue ### ### 11.28 11.75 8,232,425 46,430,877 ### ### ###
1998-Aug-31 Mon 12.55 12.55 ### ### 5,360,657 33,638,122 ### ### 0.0
1998-Aug-28 Fri 12.5 ### ### 12.4 7,417,829 0 ### ### 0.9
1998-Aug-27 Thu ### ### 12.81 12.821 3,034,921 ### 15.9 15.9 0.9
1998-Aug-26 Wed ### 13.42 13.26 ### 36.9 36.9 0.0
1998-Aug-25 Tue ### 13.53 ### 13.43 1,450,425 9,812,125 ### ### ###
1998-Aug-24 Mon ### ### ### ### 2,351,883 0 ### ### 0.0
1998-Aug-21 Fri 13.421 13.47 ### 13.42 2,484,341 ### ### ### 1.0
1998-Aug-20 Thu ### ### 13.45 13.541 2,955,541 ### 70.8 70.8 1.0
1998-Aug-19 Wed ### ### 13.4 ### 4,946,443 ### ### ### 0.0
1998-Aug-18 Tue 12.85 ### ### ### 3,741,144 0 87.9 87.9 0.0
1998-Aug-17 Mon 12.8 12.8 12.56 ### 3,759,175 ### 22.6 22.6 0.0
1998-Aug-14 Fri ### ### 12.55 12.78 ### ### 0.9
1998-Aug-13 Thu ### ### ### ### 29.9 29.9 0.0
1998-Aug-12 Wed ### ### 12.73 12.941 26.8 26.8 0.9
1998-Aug-11 Tue ### ### ### ### 2,736,055 0 ### ### 0.0
1998-Aug-10 Mon ### 13.5 ### 13.48 2,405,347 ### ### ### 1.0
1998-Aug-07 Fri ### 13.5 13.2 13.2 2,194,470 29,296,174 18.8 18.8 0.9
1998-Aug-06 Thu ### ### 13.4 13.4 2,588,981 17,346,172 ### ### 1.0
1998-Aug-05 Wed 13.48 ### 13.45 ### ### ### 0.0
1998-Aug-04 Tue 13.4 13.84 ### ### 2,981,178 20,629,751 ### ### 0.0
1998-Aug-03 Mon 13.25 13.7 13.2 ### 87.2 87.2 0.0
1998-Jul-31 Fri 13.821 13.83 13.355 13.355 7,632,086 103,739,128 6.9 6.9 ###
1998-Jul-30 Thu ### ### 13.5 ### ### ### 0.0
1998-Jul-29 Wed 13.76 ### 13.76 ### 3,258,371 ### 86.9 86.9 0.0
1998-Jul-28 Tue ### ### 13.75 ### 73.5 73.5 0.0
1998-Jul-27 Mon ### ### 13.77 13.8 26.3 26.3 1.0
1998-Jul-24 Fri 13.641 ### 13.59 ### 2,792,952 ### 83.2 83.2 0.0
1998-Jul-23 Thu ### ### ### ### 28.9 28.9 0.0
1998-Jul-22 Wed 14.2 ### ### ### 4,186,649 0 ### ### 0.0
1998-Jul-21 Tue ### 14.5 14.25 14.45 1,773,947 25,500,488 ### ### 1.0
1998-Jul-20 Mon 14.558 ### ### 14.42 2,020,440 0 ### ### ###
1998-Jul-17 Fri ### ### 14.58 ### ### ### 0.0
1998-Jul-16 Thu ### ### ### ### 4,004,073 0 ### ### 0.0
1998-Jul-15 Wed ### 14.76 ### 14.759 87.0 87.0 1.1
1998-Jul-14 Tue 14.125 14.45 14.125 14.42 ### ### ###
1998-Jul-13 Mon ### ### 13.89 14.057 3,741,053 ### ### ### 1.0
1998-Jul-10 Fri 14.2 ### ### 14.21 83.7 83.7 ###
1998-Jul-09 Thu 14.258 14.41 14.25 ### ### ### 0.0
1998-Jul-08 Wed ### 14.2 13.82 14.2 2,194,872 30,750,156 89.0 89.0 1.0
1998-Jul-07 Tue ### ### 13.87 ### 13.9 13.9 0.0
1998-Jul-06 Mon 14.127 ### ### ### ### ### 0.0
1998-Jul-03 Fri ### ### ### ### 72.3 72.3 0.0
1998-Jul-02 Thu 14.155 14.25 ### 14.2 ### ### 1.0
1998-Jul-01 Wed 13.573 ### 13.45 ### 5,139,027 34,559,956 ### ### 0.0
1998-Jun-30 Tue ### 13.73 13.21 ### 3,622,645 48,797,028 ### ### 0.0
1998-Jun-29 Mon ### ### ### ### 13.8 13.8 0.0
1998-Jun-26 Fri ### ### 13.29 13.7 ### ### 1.0
1998-Jun-25 Thu ### ### 13.4 13.51 5,420,178 ### ### ### ###
1998-Jun-24 Wed 13.784 ### 13.78 ### ### ### 0.0
1998-Jun-23 Tue ### 13.87 13.57 ### 4,552,951 62,466,487 ### ### 0.0
1998-Jun-22 Mon ### 13.75 ### ### 3,855,222 26,504,651 95.7 95.7 0.0
1998-Jun-19 Fri 13.2 13.25 ### 13.21 ### ### ###
1998-Jun-18 Thu ### 13.45 ### 13.4 79.8 79.8 1.0
1998-Jun-17 Wed ### ### 12.72 12.77 5,965,524 ### ### ### 0.9
1998-Jun-16 Tue ### ### ### 12.678 19.2 19.2 0.9
1998-Jun-15 Mon 13.357 ### ### ### 4,372,443 0 22.2 22.2 0.0
1998-Jun-12 Fri ### 13.27 ### 13.23 6,048,642 ### ### ### 0.9
1998-Jun-11 Thu 13.4 13.46 13.26 ### 4,047,585 ### 36.8 36.8 0.0
1998-Jun-10 Wed 13.4 13.51 ### 13.44 ### ### ###
1998-Jun-09 Tue ### ### 13.5 13.54 3,249,342 21,933,058 84.8 84.8 1.0
1998-Jun-05 Fri 13.655 13.74 13.58 ### 33.9 33.9 0.0
1998-Jun-04 Thu ### 13.8 ### ### 2,643,350 ### 29.6 29.6 0.0
1998-Jun-03 Wed 13.957 ### 13.8 13.8 ### ### 1.0
1998-Jun-02 Tue 13.79 ### 13.74 13.81 ### ### ###
1998-Jun-01 Mon 13.587 13.82 13.489 13.82 92.8 92.8 1.0
1998-May-29 Fri 13.552 13.77 ### ### 7,812,780 ### 78.1 78.1 0.0
1998-May-28 Thu ### ### 13.48 13.54 70.7 70.7 1.0
1998-May-27 Wed ### ### 13.45 13.5 5,846,344 ### ### ### 1.0
1998-May-26 Tue ### 13.86 ### 13.71 76.1 76.1 ###


<< 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 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 19:05:38 thru 2024-05-21 19:05:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000