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 Fri 24-May-17 10:42:21 AM 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 36...

     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 .. Thursday 16th May 2024
Latest price with VOLUME for BHP .. Thursday 16th 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
2008-Jul-03 Thu 40.79 40.79 39.75 39.82 ### ### 2.8
2008-Jul-02 Wed 43.55 ### 42.7 42.89 10,461,840 223,360,284 29.5 29.5 ###
2008-Jul-01 Tue 44.45 44.84 44.21 44.4 39.7 39.7 ###
2008-Jun-30 Mon 43.52 ### ### 43.7 67.9 67.9 ###
2008-Jun-27 Fri 42.52 43.4 42.4 42.89 37,503,084 ### ### ### ###
2008-Jun-26 Thu 43.54 ### 43.41 ### 15,388,970 ### 68.5 68.5 0.0
2008-Jun-25 Wed 44.49 ### 43.72 43.72 ### ### 3.1
2008-Jun-24 Tue 44.88 ### 44.71 45.88 10,328,820 230,900,771 ### ### 3.3
2008-Jun-23 Mon ### 44.7 43.74 ### 9,741,921 430,787,746 79.9 79.9 0.0
2008-Jun-20 Fri 45.45 45.58 44.26 ### 13,382,744 ### ### ### 0.0
2008-Jun-19 Thu ### ### 44.87 ### 18,985,152 425,931,885 ### ### 0.0
2008-Jun-18 Wed ### 45.58 ### ### ### ### 0.0
2008-Jun-17 Tue 44.25 ### ### ### 13,921,956 0 ### ### 0.0
2008-Jun-16 Mon 43.8 ### 43.55 ### 7,683,559 ### ### ### 0.0
2008-Jun-13 Fri 42.8 43.27 ### ### 9,391,444 ### ### ### 0.0
2008-Jun-12 Thu ### ### 41.53 41.8 ### ### 3.0
2008-Jun-11 Wed 42.88 43.44 42.52 43.44 82.0 82.0 3.1
2008-Jun-10 Tue 43.78 ### 43.26 43.26 38.1 38.1 ###
2008-Jun-06 Fri 43.76 44.29 43.55 44 ### ### 3.1
2008-Jun-05 Thu 43.44 43.55 42.28 42.5 28.3 28.3 3.0
2008-Jun-04 Wed ### ### ### 44.44 ### ### 3.2
2008-Jun-03 Tue 44.8 45.48 44.52 44.52 ### ### ###
2008-Jun-02 Mon ### 45.59 44.27 45.49 ### ### ###
2008-May-30 Fri ### ### 43.5 43.5 32,874,359 ### ### ### 3.1
2008-May-29 Thu 45.74 46.21 ### ### ### ### 0.0
2008-May-28 Wed ### ### ### ### 27.7 27.7 0.0
2008-May-27 Tue ### 47 ### 46.7 ### ### 3.3
2008-May-26 Mon 46.5 ### ### ### 7,200,853 0 ### ### 0.0
2008-May-23 Fri 47.85 48.22 ### 47.49 9,388,871 226,365,679 33.4 33.4 3.4
2008-May-22 Thu ### 48.53 ### 47.7 ### ### 3.4
2008-May-21 Wed ### 47.24 46.52 46.87 11,827,558 ### ### ### 3.3
2008-May-20 Tue 49.28 49.28 48.25 ### 28.7 28.7 0.0
2008-May-19 Mon 49.58 ### ### 49.55 8,411,544 0 36.0 36.0 ###
2008-May-16 Fri ### 50 48.7 48.7 17,309,747 ### 16.1 16.1 3.5
2008-May-15 Thu ### ### 47.2 ### 9,877,071 233,098,875 27.5 27.5 0.0
2008-May-14 Wed 46.45 ### 46.41 48.56 17,817,273 ### ### ### 3.5
2008-May-13 Tue ### 46.45 45.54 45.78 ### ### 3.3
2008-May-12 Mon 47 ### ### 46.85 ### ### ###
2008-May-09 Fri 45.75 46.53 ### 46.5 ### ### ###
2008-May-08 Thu ### 45.28 44 ### 9,258,342 413,292,386 ### ### 0.0
2008-May-07 Wed 45.58 ### ### 45.29 ### ### ###
2008-May-06 Tue ### 44.74 ### 44.42 8,786,388 ### ### ### 3.2
2008-May-05 Mon 44.74 44.78 ### ### 5,560,921 124,509,021 23.5 23.5 0.0
2008-May-02 Fri ### 43.47 42.86 43.42 10,056,758 434,099,959 69.8 69.8 ###
2008-May-01 Thu ### ### 41.86 ### 6,693,271 ### ### ### 0.0
2008-Apr-30 Wed ### ### ### 42.27 14,508,074 0 66.1 66.1 ###
2008-Apr-29 Tue 44 ### 43.29 43.89 9,243,341 ### 36.9 36.9 ###
2008-Apr-28 Mon ### ### 43.21 ### 10,727,644 231,770,748 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 74.2 74.2 0.0
2008-Apr-23 Wed ### ### 43.54 ### 16,114,820 ### ### ### 0.0
2008-Apr-22 Tue ### ### 43.52 43.52 10,499,554 ### ### ### 3.1
2008-Apr-21 Mon 43.24 ### 43.23 ### 13,551,285 292,911,025 ### ### 0.0
2008-Apr-18 Fri ### ### ### 42.42 22.9 22.9 ###
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### 42.8 42.8 ### ### 3.1
2008-Apr-15 Tue 41.59 42.28 41.54 42 71.9 71.9 3.0
2008-Apr-14 Mon 41.26 42 ### ### 13,492,480 283,342,080 ### ### 0.0
2008-Apr-11 Fri 41.71 ### ### ### ### ### 0.0
2008-Apr-10 Thu 41.87 ### 41.51 42 ### ### 3.0
2008-Apr-09 Wed ### 42.46 41.56 ### 35.1 35.1 0.0
2008-Apr-08 Tue 40.8 41.27 ### 40.4 ### ### 2.9
2008-Apr-07 Mon 39.75 ### 39.54 40.55 79.2 79.2 ###
2008-Apr-04 Fri 38.59 38.83 ### ### ### ### 0.0
2008-Apr-03 Thu ### ### ### ### 14,720,871 0 ### ### 0.0
2008-Apr-02 Wed ### ### 36.52 36.75 10,675,645 194,937,277 ### ### 2.6
2008-Apr-01 Tue ### 36.75 35.76 ### 10,452,447 ### 82.7 82.7 0.0
2008-Mar-31 Mon ### 36.7 35.81 35.81 12,173,640 ### ### ### 2.6
2008-Mar-28 Fri 35.2 ### ### ### 28,387,773 0 81.4 81.4 0.0
2008-Mar-27 Thu ### ### 35.21 35.76 17,467,347 307,512,643 65.0 65.0 2.6
2008-Mar-26 Wed ### ### ### ### 14,511,647 0 66.6 66.6 0.0
2008-Mar-25 Tue 34.8 ### 34.41 34.41 15,664,373 ### ### ### 2.5
2008-Mar-20 Thu 34.85 ### 33.52 33.87 22.9 22.9 ###
2008-Mar-19 Wed 36.72 ### 36.54 ### 23,402,574 427,565,026 72.8 72.8 0.0
2008-Mar-18 Tue ### ### 35.54 35.7 28.6 28.6 2.6
2008-Mar-17 Mon ### ### ### 37.5 76.8 76.8 2.7
2008-Mar-14 Fri ### ### ### ### 78.6 78.6 0.0
2008-Mar-13 Thu ### 37.2 36.26 ### ### ### 0.0
2008-Mar-12 Wed ### 37.54 ### 36.8 ### ### 2.6
2008-Mar-11 Tue ### ### 35.45 35.59 ### ### 2.5
2008-Mar-10 Mon 37.76 ### ### ### ### ### 0.0
2008-Mar-07 Fri ### 39.47 38.58 38.88 22,740,770 887,458,549 ### ### 2.8
2008-Mar-06 Thu 39.8 ### 39.47 39.8 ### ### 2.8
2008-Mar-05 Wed ### 39.75 38.88 ### 75.3 75.3 0.0
2008-Mar-04 Tue 38.78 ### ### ### 9,907,842 0 45.3 45.3 0.0
2008-Mar-03 Mon ### ### ### 38.59 ### ### ###
2008-Feb-29 Fri 39.82 ### ### 39.58 ### ### 2.8
2008-Feb-28 Thu 39.7 39.72 ### ### 38.2 38.2 0.0
2008-Feb-27 Wed ### ### ### 39.85 ### ### ###
2008-Feb-26 Tue ### ### 38.58 38.75 16,034,729 309,309,922 ### ### 2.8
2008-Feb-25 Mon 39.8 39.82 38.86 ### 14,029,050 551,902,827 24.5 24.5 0.0
2008-Feb-22 Fri ### 39.87 38.72 39.73 ### ### 2.8
2008-Feb-21 Thu ### 39.2 ### ### 17,578,720 ### ### ### 0.0
2008-Feb-20 Wed 39.7 ### ### ### 14,728,682 0 ### ### 0.0
2008-Feb-19 Tue ### 40.22 39.7 39.7 12,334,875 ### ### ### 2.8
2008-Feb-18 Mon ### ### 38.49 ### 78.9 78.9 0.0
2008-Feb-15 Fri ### 39.78 38.2 39.29 84.0 84.0 ###
2008-Feb-14 Thu ### 38.89 ### 38.78 ### ### 2.8
2008-Feb-13 Wed 37.5 37.88 37.22 ### 10,743,229 403,408,248 39.7 39.7 0.0
2008-Feb-12 Tue ### ### ### ### 84.7 84.7 0.0
2008-Feb-11 Mon ### 36.74 35.46 35.85 11,968,349 ### 33.9 33.9 ###
2008-Feb-08 Fri ### ### 35.75 ### 17,219,324 ### 16.1 16.1 0.0
2008-Feb-07 Thu 36.5 ### ### ### 24,405,127 0 76.9 76.9 0.0
2008-Feb-06 Wed 37.4 ### ### ### 30,167,327 0 ### ### 0.0
2008-Feb-05 Tue 39.89 ### 39.5 ### 20,222,045 399,385,388 ### ### 0.0
2008-Feb-04 Mon ### ### ### ### 20.1 20.1 0.0
2008-Feb-01 Fri 37.75 ### ### 38.55 73.4 73.4 ###
2008-Jan-31 Thu ### ### ### ### 77.9 77.9 0.0
2008-Jan-30 Wed 36.7 ### ### ### ### ### 0.0
2008-Jan-29 Tue 36.84 36.84 35.4 35.7 ### ### 2.6
2008-Jan-25 Fri 35.74 36.8 35.4 36.8 64.6 64.6 2.6
2008-Jan-24 Thu 34.7 34.82 ### 34.82 19,037,243 ### 65.4 65.4 2.5
2008-Jan-23 Wed 33.4 34.29 33.29 33.89 63.5 63.5 ###
2008-Jan-22 Tue 31.5 32.28 ### ### 29,678,753 479,015,073 ### ### 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 2024-05-17 10:42:21 thru 2024-05-17 10:42:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000