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 Sat 24-May-18 12:47:50 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 43...

     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
2005-May-17 Tue 15.71 15.86 ### 15.71 18,305,788 ### 78.4 78.4 1.1
2005-May-16 Mon ### 15.79 15.55 15.55 22,641,158 354,786,945 31.3 31.3 ###
2005-May-13 Fri ### ### 15.85 ### 68.6 68.6 0.0
2005-May-12 Thu ### 16.44 16.29 16.29 16,484,843 269,774,455 ### ### ###
2005-May-11 Wed 16.5 16.55 16.42 16.43 12,125,978 199,896,747 25.8 25.8 ###
2005-May-10 Tue 16.75 16.83 ### 16.7 20,228,941 ### 34.6 34.6 1.2
2005-May-09 Mon ### 16.85 ### 16.84 19,168,229 161,492,329 79.8 79.8 1.2
2005-May-06 Fri 16.53 ### 16.42 16.52 27.2 27.2 ###
2005-May-05 Thu 16.4 16.5 16.29 16.5 14,445,670 236,836,759 75.8 75.8 1.2
2005-May-04 Wed 16.27 ### ### 16.25 15,605,574 0 ### ### ###
2005-May-03 Tue 16.5 16.54 ### ### 27.7 27.7 0.0
2005-May-02 Mon 16.26 16.45 16.22 16.45 17,546,685 ### ### ### 1.2
2005-Apr-29 Fri 15.85 ### 15.82 ### 44,190,220 349,544,640 ### ### 0.0
2005-Apr-28 Thu ### 16.42 ### ### ### ### 0.0
2005-Apr-27 Wed 16.58 ### 16.52 ### 75.7 75.7 0.0
2005-Apr-26 Tue ### ### 16.84 16.89 ### ### ###
2005-Apr-22 Fri ### 17.23 ### ### 30.7 30.7 0.0
2005-Apr-21 Thu 16.8 ### 16.73 ### 19,430,477 162,535,940 78.1 78.1 0.0
2005-Apr-20 Wed ### ### 16.83 ### 30,364,952 255,521,071 ### ### 0.0
2005-Apr-19 Tue ### 16.81 ### 16.81 23,115,420 ### 60.3 60.3 ###
2005-Apr-18 Mon 16.4 16.55 ### 16.4 37,488,546 ### ### ### ###
2005-Apr-15 Fri 16.85 ### ### ### 35,517,874 0 40.9 40.9 0.0
2005-Apr-14 Thu 17.46 17.55 ### ### 26,838,840 235,510,821 ### ### 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### 17.89 ### 13,674,851 122,321,542 ### ### 0.0
2005-Apr-11 Mon 18.25 18.28 ### ### 32.5 32.5 0.0
2005-Apr-08 Fri 18.29 18.45 18.25 18.45 14,225,657 ### ### ### 1.3
2005-Apr-07 Thu ### ### ### ### 12,481,087 0 33.9 33.9 0.0
2005-Apr-06 Wed ### ### 17.8 17.84 23.2 23.2 1.3
2005-Apr-05 Tue ### ### 18.2 18.26 9,129,983 83,082,845 33.8 33.8 1.3
2005-Apr-04 Mon ### 18.4 18.23 ### ### ### 0.0
2005-Apr-01 Fri ### 18.29 ### 18.29 ### ### ###
2005-Mar-31 Thu ### ### 17.87 17.87 15,894,123 142,013,989 ### ### ###
2005-Mar-30 Wed 17.58 17.79 17.55 ### ### ### 0.0
2005-Mar-29 Tue ### 18.2 ### ### 46.3 46.3 0.0
2005-Mar-24 Thu 18.4 18.44 18.23 18.25 26,607,971 487,857,148 32.5 32.5 ###
2005-Mar-23 Wed ### 18.7 18.52 18.59 16,661,656 ### 43.9 43.9 1.3
2005-Mar-22 Tue ### ### 18.86 18.86 11,247,346 106,062,472 ### ### 1.3
2005-Mar-21 Mon ### ### ### ### 74.8 74.8 0.0
2005-Mar-18 Fri ### ### 18.82 ### ### ### 0.0
2005-Mar-17 Thu ### 18.72 18.54 18.59 17,998,244 335,307,285 39.8 39.8 1.3
2005-Mar-16 Wed ### 18.78 18.5 18.56 31.0 31.0 1.3
2005-Mar-15 Tue ### ### 18.57 ### 19,481,825 180,888,745 19.7 19.7 0.0
2005-Mar-14 Mon ### ### 18.57 ### 83.4 83.4 0.0
2005-Mar-11 Fri ### ### ### 18.72 ### ### 1.3
2005-Mar-10 Thu ### 19.25 ### ### 19,641,488 189,049,322 75.5 75.5 0.0
2005-Mar-09 Wed ### 19.5 ### 19.22 75.7 75.7 1.4
2005-Mar-08 Tue 18.86 ### 18.83 18.85 18,815,674 177,149,570 ### ### ###
2005-Mar-07 Mon 19.25 ### ### 19.29 12,265,924 0 ### ### 1.4
2005-Mar-04 Fri 19.2 ### ### ### 14,357,157 0 20.8 20.8 0.0
2005-Mar-03 Thu 18.79 ### 18.75 ### 78.8 78.8 0.0
2005-Mar-02 Wed 18.89 ### 18.83 ### 19,190,580 ### 70.5 70.5 0.0
2005-Mar-01 Tue ### 19.23 ### 19.2 72.8 72.8 ###
2005-Feb-28 Mon ### 19.21 ### ### 46,590,989 447,506,449 69.0 69.0 0.0
2005-Feb-25 Fri ### ### 18.46 ### 34,513,720 ### ### ### 0.0
2005-Feb-24 Thu 18.53 18.72 ### ### 16,842,881 ### ### ### 0.0
2005-Feb-23 Wed 17.89 18.52 17.85 18.44 ### ### 1.3
2005-Feb-22 Tue 17.88 ### ### 17.74 9,463,544 0 35.1 35.1 1.3
2005-Feb-21 Mon ### 18.21 17.88 17.88 ### ### 1.3
2005-Feb-18 Fri ### ### 17.78 ### 17,393,220 154,625,725 70.2 70.2 0.0
2005-Feb-17 Thu 17.78 ### ### ### 76.3 76.3 0.0
2005-Feb-16 Wed ### 17.87 ### 17.45 27,262,149 ### 28.1 28.1 ###
2005-Feb-15 Tue ### ### 16.89 ### 13,006,023 ### 84.6 84.6 0.0
2005-Feb-14 Mon 16.83 ### 16.83 ### ### ### 0.0
2005-Feb-11 Fri 16.7 16.78 ### ### 10,888,047 ### 28.9 28.9 0.0
2005-Feb-10 Thu 16.53 ### ### 16.58 75.3 75.3 1.2
2005-Feb-09 Wed ### ### ### ### 15,756,352 0 ### ### 0.0
2005-Feb-08 Tue ### 17.2 ### ### 32.2 32.2 0.0
2005-Feb-07 Mon ### ### 16.89 ### 76.9 76.9 0.0
2005-Feb-04 Fri ### ### 16.88 ### 17,379,650 146,684,246 71.5 71.5 0.0
2005-Feb-03 Thu ### 17.27 ### ### ### ### 0.0
2005-Feb-02 Wed ### ### 16.85 16.88 21,961,253 185,023,556 ### ### 1.2
2005-Feb-01 Tue 16.46 ### 16.43 16.56 ### ### 1.2
2005-Jan-31 Mon ### ### ### 16.27 ### ### 1.2
2005-Jan-28 Fri ### 16.44 16.21 16.26 28.7 28.7 ###
2005-Jan-27 Thu ### 16.4 ### ### 15,055,651 ### 82.8 82.8 0.0
2005-Jan-25 Tue ### 16.22 ### ### 27.8 27.8 0.0
2005-Jan-24 Mon 15.81 ### 15.77 ### 10,658,875 84,045,229 ### ### 0.0
2005-Jan-21 Fri 15.55 ### 15.52 ### 8,572,723 ### 69.5 69.5 0.0
2005-Jan-20 Thu ### ### 15.52 ### 8,583,151 66,605,251 ### ### 0.0
2005-Jan-19 Wed 15.8 15.88 ### 15.81 11,714,159 93,010,422 75.7 75.7 ###
2005-Jan-18 Tue ### ### ### ### 13,017,551 0 ### ### 0.0
2005-Jan-17 Mon 15.7 15.75 ### 15.74 12,500,144 ### 68.8 68.8 1.1
2005-Jan-14 Fri ### 15.4 15.25 ### 6,468,126 ### 76.7 76.7 0.0
2005-Jan-13 Thu 15.41 15.46 15.28 ### ### ### 0.0
2005-Jan-12 Wed 15.22 ### ### ### 8,432,358 0 75.3 75.3 0.0
2005-Jan-11 Tue 15.23 ### ### 15.21 8,057,779 0 30.4 30.4 ###
2005-Jan-10 Mon ### ### ### 15.23 ### ### 1.1
2005-Jan-07 Fri ### 15.27 ### 15.2 10,482,957 80,037,376 ### ### 1.1
2005-Jan-06 Thu 14.88 ### 14.87 ### 9,697,670 72,102,176 ### ### 0.0
2005-Jan-05 Wed 14.85 ### 14.83 ### ### ### 0.0
2005-Jan-04 Tue 15.2 15.24 ### ### 8,019,859 61,111,325 29.2 29.2 0.0
2004-Dec-31 Fri 15.4 15.4 ### ### ### ### 0.0
2004-Dec-30 Thu 15.42 15.52 15.4 15.48 71.7 71.7 1.1
2004-Dec-29 Wed 15.44 15.5 ### ### ### ### 0.0
2004-Dec-24 Fri 15.47 15.54 15.43 15.48 67.6 67.6 1.1
2004-Dec-23 Thu ### 15.48 ### 15.42 7,265,722 56,236,688 ### ### ###
2004-Dec-22 Wed 15.55 15.56 15.44 15.46 27.5 27.5 1.1
2004-Dec-21 Tue 15.42 15.47 ### 15.4 8,765,524 67,801,328 ### ### ###
2004-Dec-20 Mon ### 15.29 ### 15.29 78.1 78.1 1.1
2004-Dec-17 Fri ### 15.23 ### ### 10,090,780 76,841,289 65.5 65.5 0.0
2004-Dec-16 Thu ### ### ### ### 73.4 73.4 0.0
2004-Dec-15 Wed ### ### ### ### 11,108,371 0 ### ### 0.0
2004-Dec-14 Tue ### ### ### ### 74.2 74.2 0.0
2004-Dec-13 Mon 14.73 14.88 14.73 14.86 7,141,479 ### 82.8 82.8 ###
2004-Dec-10 Fri ### 14.75 ### ### 17,622,588 129,966,586 ### ### 0.0
2004-Dec-09 Thu ### ### 14.48 14.57 29,607,078 214,355,244 34.9 34.9 ###
2004-Dec-08 Wed 14.74 14.75 ### 14.75 29,582,187 218,168,629 81.4 81.4 ###
2004-Dec-07 Tue ### ### ### ### 18,522,040 0 ### ### 0.0
2004-Dec-06 Mon ### ### ### 15.23 9,354,185 0 76.9 76.9 1.1
2004-Dec-03 Fri 15.2 ### ### 15.28 ### ### ###
2004-Dec-02 Thu 15.4 15.54 ### 15.51 13,766,550 ### 73.1 73.1 1.1
2004-Dec-01 Wed 15.46 15.5 15.22 15.27 ### ### ###


<< 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 2024-05-18 00:47:50 thru 2024-05-18 00:47:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000