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 Tue 24-May-21 10:55:22 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 49...

     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
2002-Sep-12 Thu 9.43 9.47 ### 9.4 9,986,321 47,285,229 29.6 29.6 ###
2002-Sep-11 Wed ### 9.4 ### 9.4 10,007,324 47,034,422 ### ### ###
2002-Sep-10 Tue ### ### ### ### ### ### 0.0
2002-Sep-09 Mon ### ### 8.88 ### 6,600,189 ### ### ### 0.0
2002-Sep-06 Fri 8.8 ### 8.71 8.88 15,374,580 ### 82.3 82.3 0.6
2002-Sep-05 Thu ### ### 8.86 ### 13,662,050 60,522,881 29.0 29.0 0.0
2002-Sep-04 Wed 9 ### 8.88 ### 18,221,850 ### ### ### 0.0
2002-Sep-03 Tue ### 9.25 ### 9.24 7,833,427 ### ### ### ###
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 9.21 9.23 ### ### 19,340,245 ### ### ### 0.0
2002-Aug-29 Thu ### ### 9.21 9.27 11,986,227 55,196,575 31.8 31.8 0.7
2002-Aug-28 Wed 9.54 9.55 9.4 9.44 12,771,227 121,007,375 ### ### 0.7
2002-Aug-27 Tue 9.53 9.56 9.45 9.45 8,117,955 ### 27.8 27.8 0.7
2002-Aug-26 Mon 9.45 9.48 9.4 9.48 75.1 75.1 0.7
2002-Aug-23 Fri ### ### 9.52 9.58 13,052,542 ### 25.7 25.7 0.7
2002-Aug-22 Thu 9.52 9.55 9.44 9.55 13,714,289 130,217,174 71.9 71.9 0.7
2002-Aug-21 Wed 9.26 ### 9.24 ### 77.3 77.3 0.0
2002-Aug-20 Tue ### ### 9.24 9.28 21,924,442 101,290,922 30.5 30.5 0.7
2002-Aug-19 Mon ### ### ### ### 11,972,070 0 79.1 79.1 0.0
2002-Aug-16 Fri ### 9.2 ### ### 17,232,420 ### 11.2 11.2 0.0
2002-Aug-15 Thu ### ### ### ### 16,646,977 0 ### ### 0.0
2002-Aug-14 Wed ### ### 8.8 8.81 13,705,681 ### ### ### ###
2002-Aug-13 Tue ### ### ### ### 14,522,287 0 ### ### 0.0
2002-Aug-12 Mon 9.48 9.48 9.25 9.25 12.3 12.3 ###
2002-Aug-09 Fri 9.25 9.41 9.25 9.28 71.1 71.1 0.7
2002-Aug-08 Thu ### ### 8.81 ### ### ### 0.0
2002-Aug-07 Wed ### 8.89 ### 8.89 91.1 91.1 ###
2002-Aug-06 Tue ### 8.44 8.27 ### 24,143,728 201,720,847 35.5 35.5 0.0
2002-Aug-05 Mon 8.88 8.88 8.7 8.7 ### ### ###
2002-Aug-02 Fri ### ### ### ### 30.6 30.6 0.0
2002-Aug-01 Thu 9.52 9.54 9.24 ### 10,754,976 100,989,224 13.6 13.6 0.0
2002-Jul-31 Wed 9.55 9.59 9.43 9.53 12,156,774 115,610,920 ### ### ###
2002-Jul-30 Tue ### 9.52 9.29 9.48 ### ### 0.7
2002-Jul-29 Mon 9.24 9.27 ### ### 15,233,756 70,608,459 23.3 23.3 0.0
2002-Jul-26 Fri ### ### ### ### 22,106,324 0 30.4 30.4 0.0
2002-Jul-25 Thu 9.59 ### ### ### 26,279,872 0 ### ### 0.0
2002-Jul-24 Wed 9.55 ### 9.43 9.48 15,706,023 ### ### ### 0.7
2002-Jul-23 Tue 9.73 9.83 ### 9.82 14,294,321 70,256,587 72.7 72.7 ###
2002-Jul-22 Mon 9.58 9.87 9.53 9.87 12,138,225 117,740,782 ### ### ###
2002-Jul-19 Fri ### ### 9.77 ### 15,783,545 ### ### ### 0.0
2002-Jul-18 Thu 9.52 9.8 9.5 9.77 17,045,253 ### 89.1 89.1 0.7
2002-Jul-17 Wed 9.5 9.54 ### ### ### ### 0.0
2002-Jul-16 Tue 9.85 9.87 ### ### ### ### 0.0
2002-Jul-15 Mon ### ### 9.84 ### 38,678,158 ### 31.7 31.7 0.0
2002-Jul-12 Fri ### ### ### ### 15,075,974 0 ### ### 0.0
2002-Jul-11 Thu ### ### ### ### 16,055,488 0 ### ### 0.0
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue 10.5 10.53 10.44 10.5 9,377,944 98,327,742 68.2 68.2 0.8
2002-Jul-08 Mon 10.51 10.55 10.42 10.48 31.0 31.0 0.7
2002-Jul-05 Fri 10.2 ### ### ### 11,415,887 0 ### ### 0.0
2002-Jul-04 Thu ### ### ### ### 79.0 79.0 0.0
2002-Jul-03 Wed ### 10.21 ### ### ### ### 0.0
2002-Jul-02 Tue ### 10.25 ### ### 29.7 29.7 0.0
2002-Jul-01 Mon 10.47 ### ### 10.58 12,613,851 0 ### ### 0.8
2002-Jun-28 Fri ### ### 10.25 ### 30.5 30.5 0.0
2002-Jun-27 Thu ### 10.4 ### 10.4 82.7 82.7 0.7
2002-Jun-26 Wed ### 10.24 ### ### 12,782,022 65,443,952 38.3 38.3 0.0
2002-Jun-25 Tue ### 10.25 ### ### 81.7 81.7 0.0
2002-Jun-24 Mon ### ### ### ### ### ### 0.0
2002-Jun-21 Fri 10.23 ### 10.2 10.23 15,339,925 ### ### ### ###
2002-Jun-20 Thu ### ### 10.23 10.25 26.7 26.7 0.7
2002-Jun-19 Wed 10.51 10.55 10.26 10.26 11,475,979 ### ### ### 0.7
2002-Jun-18 Tue 10.58 ### 10.56 ### 10,267,155 54,210,578 ### ### 0.0
2002-Jun-17 Mon ### 10.41 10.25 10.41 8,480,256 87,601,044 80.7 80.7 ###
2002-Jun-14 Fri 10.55 10.58 10.41 10.41 ### ### ###
2002-Jun-13 Thu ### ### ### ### ### ### 0.0
2002-Jun-12 Wed 10.29 ### 10.26 ### 14,310,852 73,414,670 ### ### 0.0
2002-Jun-11 Tue 10.28 ### 10.25 10.25 ### ### 0.7
2002-Jun-07 Fri ### 10.44 10.28 10.4 ### ### 0.7
2002-Jun-06 Thu 10.5 10.5 10.29 ### 23,157,226 ### ### ### 0.0
2002-Jun-05 Wed ### ### 10.49 10.52 29.7 29.7 ###
2002-Jun-04 Tue ### 10.71 ### ### 9,664,227 ### 79.3 79.3 0.0
2002-Jun-03 Mon 10.75 ### ### ### 27.4 27.4 0.0
2002-May-31 Fri ### ### 10.79 10.8 ### ### ###
2002-May-30 Thu ### ### ### ### 14,197,772 0 ### ### 0.0
2002-May-29 Wed ### ### 10.87 ### ### ### 0.0
2002-May-28 Tue ### 11.2 ### ### 9,363,828 ### 78.3 78.3 0.0
2002-May-27 Mon ### ### ### ### 11,639,227 0 33.8 33.8 0.0
2002-May-24 Fri ### ### ### ### 12,528,720 0 ### ### 0.0
2002-May-23 Thu ### ### 10.89 ### ### ### 0.0
2002-May-22 Wed ### ### ### ### 10,528,887 0 70.6 70.6 0.0
2002-May-21 Tue 11.43 11.43 ### 11.2 ### ### 0.8
2002-May-20 Mon 11.54 11.55 11.4 11.43 9,069,076 104,067,647 ### ### ###
2002-May-17 Fri ### ### 11.57 11.59 ### ### 0.8
2002-May-16 Thu 11.48 ### 11.4 11.56 8,974,275 ### ### ### 0.8
2002-May-15 Wed ### 11.49 11.28 11.46 ### ### 0.8
2002-May-14 Tue ### 11.24 ### ### 8,574,226 48,187,150 73.1 73.1 0.0
2002-May-13 Mon 11.25 11.27 ### ### ### ### 0.0
2002-May-10 Fri ### ### 11.25 11.25 32.0 32.0 ###
2002-May-09 Thu ### ### 11.24 11.27 9,005,671 50,611,871 ### ### ###
2002-May-08 Wed ### ### ### ### 9,446,942 0 83.2 83.2 0.0
2002-May-07 Tue ### ### 10.85 10.87 ### ### ###
2002-May-06 Mon ### ### ### ### 9,089,984 0 ### ### 0.0
2002-May-03 Fri 10.75 10.89 10.73 10.86 15,469,377 ### 78.7 78.7 0.8
2002-May-02 Thu ### ### 10.52 10.55 20,476,346 107,705,579 32.9 32.9 ###
2002-May-01 Wed 10.75 10.88 ### 10.85 80.2 80.2 0.8
2002-Apr-30 Tue ### 10.82 ### 10.8 85.0 85.0 ###
2002-Apr-29 Mon ### ### 10.49 10.55 16,709,140 ### ### ### ###
2002-Apr-26 Fri ### ### 10.72 10.73 26,413,428 141,575,974 ### ### ###
2002-Apr-24 Wed 11.2 11.27 ### ### 12,943,689 72,937,687 33.1 33.1 0.0
2002-Apr-23 Tue 11.45 11.47 ### ### 12,318,656 ### ### ### 0.0
2002-Apr-22 Mon 11.56 11.59 11.48 11.48 30.1 30.1 0.8
2002-Apr-19 Fri 11.52 11.55 11.48 11.5 30.1 30.1 ###
2002-Apr-18 Thu ### 11.73 ### ### ### ### 0.0
2002-Apr-17 Wed ### 11.77 ### 11.74 6,235,688 36,697,023 ### ### 0.8
2002-Apr-16 Tue ### ### 11.55 ### 7,886,954 45,547,159 ### ### 0.0
2002-Apr-15 Mon 11.49 11.59 11.49 11.59 78.3 78.3 0.8
2002-Apr-12 Fri 11.2 ### 11.2 ### ### ### 0.0
2002-Apr-11 Thu ### ### ### ### 14.6 14.6 0.0
2002-Apr-10 Wed 11.81 ### 11.81 ### ### ### 0.0
2002-Apr-09 Tue 11.8 11.84 11.72 11.78 8,158,049 ### ### ### ###
2002-Apr-08 Mon 11.79 11.89 11.7 11.74 8,809,049 ### 35.6 35.6 0.8
2002-Apr-05 Fri ### ### ### ### 7,126,540 0 70.6 70.6 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 2024-05-21 10:55:22 thru 2024-05-21 10:55:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000