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 10:56:51 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 55...

     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
2000-Jan-19 Wed 20 20 19.51 19.574 2,014,454 ### 20.0 20.0 1.4
2000-Jan-18 Tue 20 20.2 ### 20 68.5 68.5 1.4
2000-Jan-17 Mon 20.47 20.49 ### ### ### ### 0.0
2000-Jan-14 Fri 20.4 ### ### ### 68.3 68.3 0.0
2000-Jan-13 Thu 19.957 20.7 ### ### 4,642,820 48,053,187 ### ### 0.0
2000-Jan-12 Wed 20.5 20.75 ### 20.487 ### ### ###
2000-Jan-11 Tue ### ### 20.76 ### ### ### 0.0
2000-Jan-10 Mon 21.4 ### ### 21.52 71.6 71.6 1.5
2000-Jan-07 Fri ### 21.5 20.4 21.355 92.3 92.3 1.5
2000-Jan-06 Thu 20.26 ### 20.26 ### 73.7 73.7 0.0
2000-Jan-05 Wed 20.21 ### ### ### 3,629,448 0 77.8 77.8 0.0
2000-Jan-04 Tue 20 20.73 20 20.7 3,961,350 ### 85.4 85.4 1.5
1999-Dec-31 Fri ### ### ### ### 1,470,880 0 64.1 64.1 0.0
1999-Dec-30 Thu ### ### ### ### 1,470,880 0 64.1 64.1 0.0
1999-Dec-29 Wed 19.86 ### 19.86 ### 345,388 ### ### ### 0.0
1999-Dec-28 Tue ### 20 19.85 20 26,066,841 ### ### ### 1.4
1999-Dec-27 Mon ### 20 19.85 20 26,066,841 ### ### ### 1.4
1999-Dec-24 Fri ### 20 19.85 20 26,066,841 ### ### ### 1.4
1999-Dec-23 Thu 19.7 ### 19.7 ### ### ### 0.0
1999-Dec-22 Wed 19.7 ### 19.5 ### 27.6 27.6 0.0
1999-Dec-21 Tue 19.85 ### ### ### ### ### 0.0
1999-Dec-20 Mon 19.588 20.23 19.58 ### 86.9 86.9 0.0
1999-Dec-17 Fri ### ### 18.78 ### 10,634,656 ### ### ### 0.0
1999-Dec-16 Thu 18.26 18.78 18.2 18.7 6,471,776 ### ### ### 1.3
1999-Dec-15 Wed 17.8 ### 17.76 ### 3,482,820 30,927,441 76.2 76.2 0.0
1999-Dec-14 Tue 17.45 ### 17.45 17.84 3,128,542 27,296,528 88.4 88.4 1.3
1999-Dec-13 Mon 17.75 17.78 17.45 17.45 ### ### ###
1999-Dec-10 Fri ### ### 17.59 ### 35.4 35.4 0.0
1999-Dec-09 Thu ### ### 17.5 17.744 3,348,426 29,298,727 ### ### 1.3
1999-Dec-08 Wed 17.7 17.7 ### 17.473 2,003,356 ### ### ### 1.2
1999-Dec-07 Tue 17.8 17.8 17.55 17.8 ### ### ###
1999-Dec-06 Mon 17.846 ### 17.75 ### 3,223,482 ### 82.1 82.1 0.0
1999-Dec-03 Fri 17.759 ### ### 17.682 ### ### ###
1999-Dec-02 Thu ### ### ### 17.8 2,685,241 0 84.3 84.3 ###
1999-Dec-01 Wed 17.2 17.5 ### ### 1,876,489 16,419,278 ### ### 0.0
1999-Nov-30 Tue ### 17.75 17.247 17.247 23.5 23.5 ###
1999-Nov-29 Mon 17.75 17.82 17.53 17.82 ### ### 1.3
1999-Nov-26 Fri ### ### 17.71 17.78 6,103,229 ### 33.0 33.0 1.3
1999-Nov-25 Thu 17.8 ### ### 17.75 ### ### 1.3
1999-Nov-24 Wed ### ### 17.55 17.7 23.8 23.8 1.3
1999-Nov-23 Tue 18.41 18.45 ### ### 3,375,059 ### 23.0 23.0 0.0
1999-Nov-22 Mon 18.4 18.53 ### 18.53 2,850,358 ### ### ### ###
1999-Nov-19 Fri ### ### ### 18.53 4,089,050 0 78.3 78.3 ###
1999-Nov-18 Thu 17.8 ### 17.8 ### 6,180,957 ### ### ### 0.0
1999-Nov-17 Wed ### ### 17.7 17.83 24.2 24.2 ###
1999-Nov-16 Tue 17.559 ### 17.559 ### 84.0 84.0 0.0
1999-Nov-15 Mon 17.25 ### 17.25 17.584 5,859,272 50,536,221 84.7 84.7 1.3
1999-Nov-12 Fri ### 17.24 ### 17.24 ### ### ###
1999-Nov-11 Thu 16.5 ### 16.5 16.84 ### ### 1.2
1999-Nov-10 Wed ### 16.51 16.29 16.48 74.1 74.1 1.2
1999-Nov-09 Tue ### 16.45 ### ### ### ### 0.0
1999-Nov-08 Mon ### 16.4 ### 16.2 80.0 80.0 1.2
1999-Nov-05 Fri ### 16.72 ### 16.41 21.4 21.4 1.2
1999-Nov-04 Thu 16.4 ### ### ### 5,243,520 0 82.8 82.8 0.0
1999-Nov-03 Wed 15.87 16.23 15.86 ### 80.4 80.4 0.0
1999-Nov-02 Tue 15.7 15.8 15.45 15.7 70.8 70.8 ###
1999-Nov-01 Mon 16.29 16.29 ### 15.79 ### ### 1.1
1999-Oct-29 Fri 16.7 16.74 ### ### 10,495,476 ### 12.6 12.6 0.0
1999-Oct-28 Thu ### ### ### 16.74 3,077,774 0 ### ### 1.2
1999-Oct-27 Wed ### ### 16.84 ### 33.1 33.1 0.0
1999-Oct-26 Tue ### 17.2 ### ### 2,482,584 21,350,222 ### ### 0.0
1999-Oct-25 Mon 17.325 ### ### ### 1,819,849 0 24.9 24.9 0.0
1999-Oct-22 Fri ### ### 17.23 17.25 2,420,683 20,854,184 26.8 26.8 1.2
1999-Oct-21 Thu 17.45 17.48 ### 17.26 2,127,657 18,595,722 29.7 29.7 1.2
1999-Oct-20 Wed 17.25 17.425 ### 17.425 3,074,625 26,787,670 ### ### 1.2
1999-Oct-19 Tue 17.7 17.7 ### ### 11.8 11.8 0.0
1999-Oct-18 Mon ### 17.85 ### 17.676 8,506,370 75,919,352 ### ### 1.3
1999-Oct-15 Fri ### 18.2 17.72 ### ### ### 0.0
1999-Oct-14 Thu 17.552 ### 17.5 ### ### ### 0.0
1999-Oct-13 Wed 17.587 ### 17.54 ### ### ### 0.0
1999-Oct-12 Tue 17.45 17.73 17.42 17.672 2,528,953 44,446,348 78.0 78.0 1.3
1999-Oct-11 Mon ### ### 17.55 17.55 2,860,677 25,102,440 27.4 27.4 ###
1999-Oct-08 Fri 17.883 ### ### 17.74 30.8 30.8 1.3
1999-Oct-07 Thu ### ### 17.8 17.8 22.9 22.9 ###
1999-Oct-06 Wed 18.2 18.25 17.84 ### 6,107,472 ### ### ### 0.0
1999-Oct-05 Tue ### ### 17.88 18.2 ### ### ###
1999-Oct-04 Mon ### ### 17.7 17.7 1,730,222 ### ### ### 1.3
1999-Oct-01 Fri ### ### 17.7 17.986 ### ### 1.3
1999-Sep-30 Thu 17.8 17.85 ### ### 2,613,027 ### ### ### 0.0
1999-Sep-29 Wed ### 17.81 17.4 ### 4,225,175 ### ### ### 0.0
1999-Sep-28 Tue 17.7 17.72 17.52 17.58 2,921,727 51,480,829 ### ### 1.3
1999-Sep-27 Mon 17.682 17.79 17.5 17.51 ### ### ###
1999-Sep-24 Fri ### ### ### ### 30,030,155 0 ### ### 0.0
1999-Sep-23 Thu ### ### ### ### 2,661,647 0 ### ### 0.0
1999-Sep-22 Wed 17.951 ### ### ### 69.3 69.3 0.0
1999-Sep-21 Tue ### ### ### ### 20.0 20.0 0.0
1999-Sep-20 Mon 18.45 18.5 ### 18.42 ### ### 1.3
1999-Sep-17 Fri ### 18.43 ### ### 82.6 82.6 0.0
1999-Sep-16 Thu 17.7 ### ### ### 4,597,779 0 85.4 85.4 0.0
1999-Sep-15 Wed ### 17.77 17.5 17.7 ### ### 1.3
1999-Sep-14 Tue ### ### ### ### 3,546,770 0 29.2 29.2 0.0
1999-Sep-13 Mon ### 18.4 ### 18.041 75.5 75.5 1.3
1999-Sep-10 Fri ### ### 17.85 ### ### ### 0.0
1999-Sep-09 Thu 17.8 ### 17.78 17.8 67.2 67.2 ###
1999-Sep-08 Wed ### ### ### ### 3,388,324 0 11.8 11.8 0.0
1999-Sep-07 Tue ### ### 17.75 ### 2,828,556 ### ### ### 0.0
1999-Sep-06 Mon ### ### 17.78 17.941 34.1 34.1 ###
1999-Sep-03 Fri 17.87 ### ### 17.8 1,572,384 0 ### ### ###
1999-Sep-02 Thu ### ### ### ### 81.4 81.4 0.0
1999-Sep-01 Wed ### ### ### ### 2,653,379 0 85.2 85.2 0.0
1999-Aug-31 Tue ### 17.23 16.78 16.85 3,568,285 60,678,686 ### ### ###
1999-Aug-30 Mon 17.156 17.156 16.77 ### 4,620,022 ### 31.8 31.8 0.0
1999-Aug-27 Fri ### 17.8 ### 17.4 8,352,972 74,341,450 ### ### 1.2
1999-Aug-26 Thu ### ### 17.8 17.8 3,226,358 28,714,586 ### ### ###
1999-Aug-25 Wed 18.5 18.55 18.2 18.2 3,509,286 ### 18.3 18.3 ###
1999-Aug-24 Tue ### 18.7 ### 18.5 ### ### ###
1999-Aug-23 Mon ### ### ### ### 87.3 87.3 0.0
1999-Aug-20 Fri 17.989 18.2 17.989 ### 1,502,689 ### ### ### 0.0
1999-Aug-19 Thu ### 18.2 ### ### 2,806,171 25,536,156 76.0 76.0 0.0
1999-Aug-18 Wed 18.024 18.4 ### ### ### ### 0.0
1999-Aug-17 Tue ### ### ### ### ### ### 0.0
1999-Aug-16 Mon 18.4 18.47 ### 18.45 67.3 67.3 1.3
1999-Aug-13 Fri ### 18.48 17.51 18.45 ### ### 1.3


<< 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 10:56:51 thru 2024-05-21 10:56:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000