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 Tue 24-May-21 02:54:01 PM 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 56...

     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
1999-Aug-12 Thu 17.828 ### 17.5 ### 20.6 20.6 0.0
1999-Aug-11 Wed ### ### 17.73 ### 32.2 32.2 0.0
1999-Aug-10 Tue 18.258 18.4 ### ### ### ### 0.0
1999-Aug-09 Mon ### 18.21 17.86 18.2 3,017,450 ### 84.4 84.4 ###
1999-Aug-06 Fri ### ### ### 18.25 88.0 88.0 ###
1999-Aug-05 Thu 17.5 ### 17.48 17.922 87.7 87.7 ###
1999-Aug-04 Wed ### 17.7 ### 17.45 25.4 25.4 ###
1999-Aug-03 Tue 17.424 ### 17.4 ### 80.2 80.2 0.0
1999-Aug-02 Mon 16.849 17.41 16.76 ### ### ### 0.0
1999-Jul-30 Fri ### ### 16.86 ### 32.5 32.5 0.0
1999-Jul-29 Thu 17.47 17.51 17.22 ### 8,043,856 139,681,559 28.5 28.5 0.0
1999-Jul-28 Wed 17.644 17.644 17.48 ### ### ### 0.0
1999-Jul-27 Tue 17.25 ### 17.25 17.545 83.0 83.0 ###
1999-Jul-26 Mon 17.55 17.59 17.4 17.483 31.5 31.5 1.2
1999-Jul-23 Fri 17.756 17.78 17.46 ### 27.6 27.6 0.0
1999-Jul-22 Thu 18.4 18.4 ### ### 13.6 13.6 0.0
1999-Jul-21 Wed ### 18.54 ### 18.48 2,459,772 22,802,086 ### ### ###
1999-Jul-20 Tue 18.43 ### ### ### 3,145,344 0 ### ### 0.0
1999-Jul-19 Mon ### ### ### 18.626 3,304,181 0 ### ### ###
1999-Jul-16 Fri ### ### ### 18.89 6,988,378 0 ### ### ###
1999-Jul-15 Thu ### 18.588 ### 18.588 3,773,029 ### 81.2 81.2 1.3
1999-Jul-14 Wed ### 18.4 ### ### 2,847,429 26,196,346 82.7 82.7 0.0
1999-Jul-13 Tue ### 18.27 ### 18.24 2,272,424 ### 73.0 73.0 1.3
1999-Jul-12 Mon 18.551 ### ### 18.26 2,695,322 0 ### ### 1.3
1999-Jul-09 Fri 18.85 ### 18.58 18.647 8,119,373 75,428,975 29.4 29.4 ###
1999-Jul-08 Thu 18.49 18.84 18.4 18.84 ### ### 1.3
1999-Jul-07 Wed ### 18.46 ### 18.344 3,270,643 ### ### ### ###
1999-Jul-06 Tue 18.223 18.44 ### 18.279 3,124,170 28,804,847 ### ### 1.3
1999-Jul-05 Mon ### ### ### ### 76.2 76.2 0.0
1999-Jul-02 Fri ### 18.2 ### ### 73.1 73.1 0.0
1999-Jul-01 Thu ### ### 17.71 ### 7,348,880 ### 71.9 71.9 0.0
1999-Jun-30 Wed 17.7 17.82 17.25 17.5 3,998,884 ### 28.6 28.6 1.3
1999-Jun-29 Tue ### 17.85 17.4 17.8 5,277,953 93,023,921 80.6 80.6 ###
1999-Jun-28 Mon 17.021 17.7 ### ### 89.6 89.6 0.0
1999-Jun-25 Fri 16.7 17.26 ### ### 16,617,141 143,405,926 ### ### 0.0
1999-Jun-24 Thu ### ### 16.45 ### ### ### 0.0
1999-Jun-23 Wed ### ### 16.75 16.8 3,448,776 ### 23.8 23.8 1.2
1999-Jun-22 Tue 17.4 17.43 ### ### 2,439,926 21,263,955 28.0 28.0 0.0
1999-Jun-21 Mon ### 17.8 ### 17.58 4,084,271 ### ### ### 1.3
1999-Jun-18 Fri 17.7 17.7 17.42 17.5 ### ### 1.3
1999-Jun-17 Thu 17.5 ### 17.25 ### 3,849,956 33,205,870 ### ### 0.0
1999-Jun-16 Wed 17.384 ### ### ### 34.8 34.8 0.0
1999-Jun-15 Tue ### 17.85 17.42 17.56 78.8 78.8 1.3
1999-Jun-11 Fri ### ### 17.28 17.5 78.5 78.5 1.3
1999-Jun-10 Thu 16.8 ### 16.8 ### ### ### 0.0
1999-Jun-09 Wed 16.55 ### 16.45 ### 83.5 83.5 0.0
1999-Jun-08 Tue 16.5 16.75 16.43 16.7 3,678,772 61,030,827 ### ### 1.2
1999-Jun-07 Mon ### 16.44 ### 16.4 ### ### ###
1999-Jun-04 Fri 16.353 16.353 ### ### ### ### 0.0
1999-Jun-03 Thu 16.2 16.45 ### 16.21 2,066,672 16,998,377 ### ### 1.2
1999-Jun-02 Wed ### ### ### 16.157 ### ### 1.2
1999-Jun-01 Tue ### ### 15.46 ### 2,358,474 ### ### ### 0.0
1999-May-31 Mon ### 15.75 15.477 15.477 ### ### 1.1
1999-May-28 Fri 15.5 15.76 15.41 15.728 4,578,774 ### ### ### ###
1999-May-27 Thu ### ### 15.7 15.8 3,663,176 ### ### ### 1.1
1999-May-26 Wed ### ### 15.75 ### 4,154,172 ### ### ### 0.0
1999-May-25 Tue ### 16.72 16.24 16.24 5,106,422 ### ### ### ###
1999-May-24 Mon ### ### 16.85 ### 3,904,744 ### ### ### 0.0
1999-May-21 Fri ### ### 16.5 ### ### ### 0.0
1999-May-20 Thu ### 17.21 ### 16.8 5,585,242 ### 25.1 25.1 1.2
1999-May-19 Wed ### 17.41 ### ### ### ### 0.0
1999-May-18 Tue ### ### 16.8 ### ### ### 0.0
1999-May-17 Mon 16.2 ### 16.2 ### 94.7 94.7 0.0
1999-May-14 Fri 17.2 ### ### ### 14.6 14.6 0.0
1999-May-13 Thu ### ### 16.78 ### 4,513,053 ### ### ### 0.0
1999-May-12 Wed 16.7 ### 16.5 16.83 3,047,975 ### ### ### 1.2
1999-May-11 Tue ### ### 16.7 16.8 ### ### 1.2
1999-May-10 Mon ### ### ### ### 31,032,429 0 ### ### 0.0
1999-May-07 Fri 17.5 ### ### ### 6,952,359 0 ### ### 0.0
1999-May-06 Thu 17.179 17.7 17.179 17.7 6,171,540 107,628,571 ### ### 1.3
1999-May-05 Wed ### ### ### ### 6,603,128 0 ### ### 0.0
1999-May-04 Tue ### ### ### 17.55 ### ### ###
1999-May-03 Mon ### ### 16.875 16.875 6,852,126 ### 33.2 33.2 1.2
1999-Apr-30 Fri 16.85 ### 16.85 17.084 19,242,583 ### ### ### ###
1999-Apr-29 Thu 16.5 16.7 16.41 16.58 ### ### 1.2
1999-Apr-28 Wed 16.5 16.55 ### ### 4,719,124 39,050,751 ### ### 0.0
1999-Apr-27 Tue 15.986 ### ### ### 87.4 87.4 0.0
1999-Apr-26 Mon 15.7 ### 15.7 ### 1,151,371 ### 84.7 84.7 0.0
1999-Apr-23 Fri ### 16.2 15.75 15.756 4,903,352 78,331,048 ### ### 1.1
1999-Apr-22 Thu 15.5 ### 15.5 ### 89.4 89.4 0.0
1999-Apr-21 Wed ### ### 15.51 ### 6,880,488 53,358,184 18.1 18.1 0.0
1999-Apr-20 Tue ### ### 16.4 16.4 ### ### ###
1999-Apr-19 Mon 16.8 ### 16.5 16.79 12,638,228 104,265,381 ### ### ###
1999-Apr-16 Fri 15.72 16.41 15.72 16.4 ### ### ###
1999-Apr-15 Thu 14.75 ### 14.75 15.551 14,983,472 ### ### ### ###
1999-Apr-14 Wed 14.274 ### 14.274 14.625 86.8 86.8 1.0
1999-Apr-13 Tue ### ### ### 14.22 ### ### 1.0
1999-Apr-12 Mon 13.589 ### 13.58 13.871 3,106,743 21,094,784 89.1 89.1 ###
1999-Apr-09 Fri 13.55 13.75 13.54 13.75 ### ### 1.0
1999-Apr-08 Thu ### 13.74 13.5 ### 4,409,085 ### 28.5 28.5 0.0
1999-Apr-07 Wed ### 13.85 13.5 ### ### ### 0.0
1999-Apr-06 Tue ### ### ### 13.944 84.6 84.6 ###
1999-Apr-01 Thu ### ### ### ### 84.6 84.6 0.0
1999-Mar-31 Wed 13.85 ### 13.45 13.45 6,313,878 42,460,829 11.8 11.8 ###
1999-Mar-30 Tue ### ### 13.51 ### ### ### 0.0
1999-Mar-29 Mon ### ### ### 13.7 19.0 19.0 1.0
1999-Mar-26 Fri ### 14.25 ### 14.25 82.2 82.2 1.0
1999-Mar-25 Thu ### ### ### ### 11,764,555 0 89.1 89.1 0.0
1999-Mar-24 Wed ### 13.46 ### 13.46 7,574,547 ### 95.9 95.9 ###
1999-Mar-23 Tue 13.4 13.49 13.058 13.058 ### ### 0.9
1999-Mar-22 Mon ### ### ### 13.25 ### ### ###
1999-Mar-19 Fri ### ### ### ### 19.1 19.1 0.0
1999-Mar-18 Thu 12.77 ### 12.77 ### 84.5 84.5 0.0
1999-Mar-17 Wed 12.5 12.75 12.5 12.74 ### ### ###
1999-Mar-16 Tue 12.75 12.75 ### ### 7,650,173 48,769,852 ### ### 0.0
1999-Mar-15 Mon 12.85 12.87 ### 12.75 8,733,459 ### ### ### ###
1999-Mar-12 Fri ### ### 12.77 ### 28.1 28.1 0.0
1999-Mar-11 Thu 12.386 12.72 12.28 12.653 86.3 86.3 ###
1999-Mar-10 Wed ### 12.4 ### ### 5,430,248 ### ### ### 0.0
1999-Mar-09 Tue ### ### ### ### 5,810,843 0 32.9 32.9 0.0
1999-Mar-08 Mon 12.2 12.28 ### ### 35.0 35.0 0.0
1999-Mar-05 Fri ### ### 11.74 11.942 4,654,643 27,322,754 73.3 73.3 0.9
1999-Mar-04 Thu ### 11.79 ### ### 3,741,720 ### 35.3 35.3 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 14:54:01 thru 2024-05-21 14:54:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000