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 Sat 24-May-18 03:03:47 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 48...

     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
2003-Feb-21 Fri 9.22 9.23 ### ### 8,138,440 ### 22.5 22.5 0.0
2003-Feb-20 Thu ### ### 9.23 9.23 9,418,922 43,468,325 31.7 31.7 ###
2003-Feb-19 Wed ### 9.46 9.28 9.42 ### ### 0.7
2003-Feb-18 Tue ### 9.24 ### ### 28.8 28.8 0.0
2003-Feb-17 Mon ### 9.2 ### ### 76.0 76.0 0.0
2003-Feb-14 Fri ### ### 8.89 ### 23.1 23.1 0.0
2003-Feb-13 Thu 9.27 9.28 ### ### 22.3 22.3 0.0
2003-Feb-12 Wed 9.21 ### 9.21 ### 14,356,024 ### 82.2 82.2 0.0
2003-Feb-11 Tue ### ### 9.22 9.23 8,780,625 40,478,681 33.9 33.9 ###
2003-Feb-10 Mon 9.25 ### 9.2 9.2 17,802,183 81,890,041 ### ### 0.7
2003-Feb-07 Fri ### 9.28 ### 9.27 ### ### 0.7
2003-Feb-06 Thu 9.21 9.22 ### ### 15,232,325 ### ### ### 0.0
2003-Feb-05 Wed ### ### 9 ### 37.5 37.5 0.0
2003-Feb-04 Tue ### ### ### ### 79.5 79.5 0.0
2003-Feb-03 Mon ### 9 8.83 8.83 ### ### ###
2003-Jan-31 Fri ### ### ### ### 68.1 68.1 0.0
2003-Jan-30 Thu ### ### ### 9 75.6 75.6 0.6
2003-Jan-29 Wed ### ### ### ### 14,382,087 0 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 16,735,828 0 37.8 37.8 0.0
2003-Jan-24 Fri ### 9.42 ### ### ### ### 0.0
2003-Jan-23 Thu ### ### 9.26 ### 14,038,753 64,999,426 ### ### 0.0
2003-Jan-22 Wed 9.5 9.52 9.43 9.49 ### ### 0.7
2003-Jan-21 Tue 9.48 9.55 9.46 9.55 81.4 81.4 0.7
2003-Jan-20 Mon 9.56 ### 9.47 9.48 ### ### 0.7
2003-Jan-17 Fri 9.73 9.77 ### 9.7 9,300,075 ### ### ### 0.7
2003-Jan-16 Thu 9.78 9.78 9.72 9.72 9,798,453 ### ### ### 0.7
2003-Jan-15 Wed 9.87 ### 9.83 9.88 ### ### 0.7
2003-Jan-14 Tue 9.79 9.84 9.76 9.83 ### ### 0.7
2003-Jan-13 Mon 9.81 9.81 9.71 9.74 21.8 21.8 0.7
2003-Jan-10 Fri ### ### 9.75 9.8 21.2 21.2 0.7
2003-Jan-09 Thu 9.84 9.85 9.77 9.81 23,186,042 227,455,072 ### ### ###
2003-Jan-08 Wed ### ### ### ### 28.3 28.3 0.0
2003-Jan-07 Tue ### ### ### ### 22,777,521 0 ### ### 0.0
2003-Jan-06 Mon ### ### ### ### 31,713,248 0 23.2 23.2 0.0
2003-Jan-03 Fri ### ### ### ### 69.1 69.1 0.0
2003-Jan-02 Thu ### 10.22 ### ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 6,334,447 0 75.8 75.8 0.0
2002-Dec-30 Mon ### ### ### ### 6,767,327 0 19.9 19.9 0.0
2002-Dec-27 Fri ### 10.22 ### ### 74.8 74.8 0.0
2002-Dec-24 Tue ### ### ### ### 7,745,688 0 ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 11,330,087 0 88.9 88.9 0.0
2002-Dec-20 Fri ### 9.88 ### 9.85 86.4 86.4 ###
2002-Dec-19 Thu 9.76 9.77 ### 9.7 25,042,647 ### 20.8 20.8 0.7
2002-Dec-18 Wed ### ### 9.88 ### 23.3 23.3 0.0
2002-Dec-17 Tue 9.75 ### 9.75 ### ### ### 0.0
2002-Dec-16 Mon ### ### 9.54 9.57 26.6 26.6 ###
2002-Dec-13 Fri ### 9.76 ### ### 7,192,172 ### ### ### 0.0
2002-Dec-12 Thu 9.85 ### 9.74 9.79 25.9 25.9 ###
2002-Dec-11 Wed 9.89 ### 9.7 9.74 9,022,788 43,760,521 24.3 24.3 0.7
2002-Dec-10 Tue ### ### 9.82 9.83 29.0 29.0 0.7
2002-Dec-09 Mon ### 10.25 ### ### 8,815,141 ### ### ### 0.0
2002-Dec-06 Fri ### ### ### ### 75.1 75.1 0.0
2002-Dec-05 Thu ### 10.23 ### ### 8,840,725 ### ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 7,512,777 0 34.7 34.7 0.0
2002-Dec-03 Tue 10.28 ### 10.22 10.25 14,623,823 ### ### ### 0.7
2002-Dec-02 Mon 10.25 ### ### 10.25 ### ### 0.7
2002-Nov-29 Fri 9.89 ### 9.89 ### ### ### 0.0
2002-Nov-28 Thu 9.73 ### 9.7 9.89 82.9 82.9 ###
2002-Nov-27 Wed 9.52 ### 9.49 9.53 69.7 69.7 ###
2002-Nov-26 Tue 9.85 9.85 ### 9.7 14,172,576 ### 24.9 24.9 0.7
2002-Nov-25 Mon ### ### 9.84 ### 9,282,843 45,671,587 ### ### 0.0
2002-Nov-22 Fri ### ### ### ### 22,456,528 0 ### ### 0.0
2002-Nov-21 Thu 9.79 9.87 9.76 9.83 12,226,850 ### 73.3 73.3 0.7
2002-Nov-20 Wed 9.58 9.75 9.56 9.74 7,158,626 ### ### ### 0.7
2002-Nov-19 Tue 9.74 9.77 9.52 9.52 ### ### ###
2002-Nov-18 Mon ### 9.71 9.55 ### 9,227,675 ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### ### ### 0.0
2002-Nov-14 Thu ### 9.45 9.21 9.24 ### ### ###
2002-Nov-13 Wed 9.51 9.52 ### 9.43 ### ### ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 9.47 9.5 ### ### 11,995,877 ### 31.4 31.4 0.0
2002-Nov-08 Fri 9.71 9.77 9.5 9.57 14,864,328 ### ### ### ###
2002-Nov-07 Thu 9.83 9.83 ### ### 12,245,384 ### 17.4 17.4 0.0
2002-Nov-06 Wed 9.82 9.89 9.77 9.86 80.8 80.8 0.7
2002-Nov-05 Tue ### 9.76 ### 9.7 10,250,074 ### 76.0 76.0 0.7
2002-Nov-04 Mon 9.54 9.71 9.49 9.7 84.4 84.4 0.7
2002-Nov-01 Fri 9.58 ### 9.42 9.43 11,409,325 53,737,920 15.1 15.1 ###
2002-Oct-31 Thu 9.49 ### 9.47 ### 10,595,472 50,169,559 ### ### 0.0
2002-Oct-30 Wed 9.46 9.52 ### ### ### ### 0.0
2002-Oct-29 Tue ### ### 9.55 ### ### ### 0.0
2002-Oct-28 Mon 9.58 9.75 9.57 9.75 6,821,953 ### ### ### ###
2002-Oct-25 Fri 9.72 9.77 ### ### 21.5 21.5 0.0
2002-Oct-24 Thu 9.89 ### 9.78 9.81 26.6 26.6 ###
2002-Oct-23 Wed 9.73 9.89 9.71 9.89 12,246,584 120,016,523 81.2 81.2 ###
2002-Oct-22 Tue 9.77 9.82 ### ### ### ### 0.0
2002-Oct-21 Mon ### ### ### 9.74 9,561,284 0 18.4 18.4 0.7
2002-Oct-18 Fri ### ### ### ### 78.6 78.6 0.0
2002-Oct-17 Thu ### 9.8 9.59 9.79 9,823,657 95,240,354 ### ### ###
2002-Oct-16 Wed 9.73 9.78 9.57 ### 15,081,126 ### ### ### 0.0
2002-Oct-15 Tue 9.45 9.49 ### 9.49 ### ### 0.7
2002-Oct-14 Mon 9.42 9.55 9.41 9.52 13,715,940 ### ### ### ###
2002-Oct-11 Fri ### 9.2 ### 9.2 6,223,444 28,627,842 ### ### 0.7
2002-Oct-10 Thu 8.83 ### 8.82 ### 10,971,322 ### ### ### 0.0
2002-Oct-09 Wed ### 9.21 ### ### 8,800,885 40,528,075 18.7 18.7 0.0
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon 9.22 ### ### 9.22 3,725,225 0 ### ### 0.7
2002-Oct-04 Fri 9.25 9.28 ### 9.28 74.2 74.2 0.7
2002-Oct-03 Thu ### ### 9.21 9.24 8,216,758 37,838,170 19.2 19.2 ###
2002-Oct-02 Wed 9.5 9.54 ### ### 14,950,825 ### 25.5 25.5 0.0
2002-Oct-01 Tue ### 9.29 ### 9.29 8,906,781 ### ### ### ###
2002-Sep-30 Mon ### 9.2 ### ### 16,923,879 77,849,843 ### ### 0.0
2002-Sep-27 Fri 9.28 ### 9.23 ### 28,052,946 129,464,345 75.3 75.3 0.0
2002-Sep-26 Thu ### ### 8.89 ### ### ### 0.0
2002-Sep-25 Wed 8.76 8.8 8.71 8.79 ### ### 0.6
2002-Sep-24 Tue ### ### 8.82 8.84 32.1 32.1 ###
2002-Sep-23 Mon ### ### ### ### 10,135,943 0 35.2 35.2 0.0
2002-Sep-20 Fri ### ### ### ### 8,560,446 0 ### ### 0.0
2002-Sep-19 Thu 9.26 ### ### ### ### ### 0.0
2002-Sep-18 Wed ### 9.4 9.28 ### 11,965,944 ### 26.6 26.6 0.0
2002-Sep-17 Tue 9.47 9.49 ### 9.49 10,919,585 ### 69.6 69.6 0.7
2002-Sep-16 Mon ### 9.51 ### 9.43 ### ### ###
2002-Sep-13 Fri 9.25 ### 9.22 ### 12,328,872 ### ### ### 0.0
2002-Sep-12 Thu 9.43 9.47 ### 9.4 9,986,321 47,285,229 29.6 29.6 ###


<< 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 03:03:47 thru 2024-05-18 03:03:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000