eg: Prices for BHP
Currently Fri 24-May-10 09:19:21 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BHP) BHP GROUP LIMITED Daily Prices Page 56...
TOC Company Info for BHP Limits 
| 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 10th May 2024
Latest price with VOLUME for BHP .. Thursday 9th May 2024
BHP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BHP Bottom << 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 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.22 |
|---|---|---|---|---|---|---|---|---|---|
| 2007-Oct-23 Tue | ### | 46 | 45.27 | 46 | 29,947,251 | ### | ### | ### | 3.3 |
| 2007-Oct-22 Mon | 45.83 | ### | 45.5 | ### | 24,396,481 | 555,019,942 | ### | ### | 0.0 |
| 2007-Oct-19 Fri | 47.55 | ### | 46.8 | ### | ### | ### | 0.0 | ||
| 2007-Oct-18 Thu | 46.77 | 47.7 | ### | 47.7 | ### | ### | 3.4 | ||
| 2007-Oct-17 Wed | 46.55 | ### | ### | ### | 19,960,570 | 0 | 36.5 | 36.5 | 0.0 |
| 2007-Oct-16 Tue | ### | ### | ### | 46.42 | ### | ### | 3.3 | ||
| 2007-Oct-15 Mon | 46.86 | 47.28 | 46.28 | 46.5 | 14,386,054 | ### | 35.7 | 35.7 | ### |
| 2007-Oct-12 Fri | 46.25 | 46.59 | ### | 46.2 | 17,530,253 | 408,367,243 | ### | ### | ### |
| 2007-Oct-11 Thu | ### | ### | 45.44 | ### | 15,200,880 | ### | ### | ### | 0.0 |
| 2007-Oct-10 Wed | 45.25 | ### | ### | 45.5 | 18,107,627 | 0 | 70.5 | 70.5 | 3.3 |
| 2007-Oct-09 Tue | 43.82 | 44.72 | ### | 44.4 | 19,516,359 | 436,385,787 | ### | ### | ### |
| 2007-Oct-08 Mon | 44.45 | 44.84 | 44.44 | ### | 71.2 | 71.2 | 0.0 | ||
| 2007-Oct-05 Fri | 43.86 | ### | 43.85 | ### | ### | ### | 0.0 | ||
| 2007-Oct-04 Thu | ### | 44.45 | 43.47 | 43.75 | 18,615,771 | ### | 26.8 | 26.8 | 3.1 |
| 2007-Oct-03 Wed | ### | 45.5 | ### | 45.2 | 19,872,441 | ### | 71.0 | 71.0 | 3.2 |
| 2007-Oct-02 Tue | 45.87 | ### | 45.47 | ### | 16,434,774 | 373,644,586 | 72.6 | 72.6 | 0.0 |
| 2007-Oct-01 Mon | 44.5 | ### | 44.22 | 44.5 | 8,677,245 | 191,853,886 | ### | ### | 3.2 |
| 2007-Sep-28 Fri | ### | ### | ### | 44.55 | 70.7 | 70.7 | 3.2 | ||
| 2007-Sep-27 Thu | ### | 43.56 | ### | 43.52 | 68.3 | 68.3 | 3.1 | ||
| 2007-Sep-26 Wed | ### | 43.88 | ### | ### | 21,026,329 | 461,317,658 | ### | ### | 0.0 |
| 2007-Sep-25 Tue | 43.5 | ### | 43.45 | ### | 33,512,021 | 728,048,656 | 82.5 | 82.5 | 0.0 |
| 2007-Sep-24 Mon | 41.74 | 43.28 | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-21 Fri | 41 | ### | 40.86 | 41 | 61.4 | 61.4 | 2.9 | ||
| 2007-Sep-20 Thu | 41.5 | 41.5 | 40.75 | ### | ### | ### | 0.0 | ||
| 2007-Sep-19 Wed | 40 | 40.48 | ### | 40.44 | ### | ### | 2.9 | ||
| 2007-Sep-18 Tue | 38.51 | ### | 38.45 | ### | 18,413,641 | 354,002,248 | 81.4 | 81.4 | 0.0 |
| 2007-Sep-17 Mon | ### | ### | 38.55 | 38.82 | 13,809,381 | ### | ### | ### | 2.8 |
| 2007-Sep-14 Fri | 39.29 | 39.4 | ### | 39.4 | 19,736,049 | ### | 64.0 | 64.0 | 2.8 |
| 2007-Sep-13 Thu | 38.8 | ### | ### | ### | 10,797,078 | 0 | 36.1 | 36.1 | 0.0 |
| 2007-Sep-12 Wed | ### | 39.43 | 38.5 | 38.5 | 18,551,626 | ### | ### | ### | 2.8 |
| 2007-Sep-11 Tue | 38.2 | 38.54 | ### | 38.43 | ### | ### | 2.7 | ||
| 2007-Sep-10 Mon | ### | 38.55 | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-07 Fri | 39.7 | 39.78 | 39.42 | 39.75 | ### | ### | ### | ||
| 2007-Sep-06 Thu | ### | ### | ### | ### | 84.4 | 84.4 | 0.0 | ||
| 2007-Sep-05 Wed | 38.71 | ### | 38.44 | 38.44 | 15,932,024 | ### | 34.1 | 34.1 | 2.7 |
| 2007-Sep-04 Tue | 38.49 | 38.89 | ### | 38.58 | 12,930,273 | 251,429,158 | 69.0 | 69.0 | 2.8 |
| 2007-Sep-03 Mon | ### | 38.83 | 38.45 | 38.57 | 11,402,278 | 440,584,021 | 35.4 | 35.4 | 2.8 |
| 2007-Aug-31 Fri | 37.77 | ### | 37.71 | 38.42 | 36,227,876 | ### | ### | ### | 2.7 |
| 2007-Aug-30 Thu | 37.8 | 37.87 | 37.52 | 37.75 | 38.3 | 38.3 | ### | ||
| 2007-Aug-29 Wed | ### | ### | 36.51 | ### | 21,154,751 | 386,179,979 | ### | ### | 0.0 |
| 2007-Aug-28 Tue | 37.4 | 37.56 | 37.21 | 37.51 | 12,364,829 | ### | 67.5 | 67.5 | ### |
| 2007-Aug-27 Mon | 37.5 | 37.74 | ### | 37.57 | ### | ### | ### | ||
| 2007-Aug-24 Fri | ### | ### | 36.5 | ### | 19,263,182 | 351,553,071 | ### | ### | 0.0 |
| 2007-Aug-23 Thu | 37.2 | 37.75 | ### | 37.7 | 69.2 | 69.2 | 2.7 | ||
| 2007-Aug-22 Wed | ### | ### | 35.4 | 35.4 | 16,675,081 | ### | 32.3 | 32.3 | 2.5 |
| 2007-Aug-21 Tue | ### | 35.5 | 34.51 | 35.5 | 75.1 | 75.1 | 2.5 | ||
| 2007-Aug-20 Mon | ### | ### | ### | ### | 26,010,272 | 0 | ### | ### | 0.0 |
| 2007-Aug-17 Fri | ### | ### | 32.22 | 32.44 | 33,360,953 | 537,444,952 | 25.6 | 25.6 | 2.3 |
| 2007-Aug-16 Thu | ### | 33.2 | ### | ### | 37,308,658 | 619,323,722 | 78.7 | 78.7 | 0.0 |
| 2007-Aug-15 Wed | 34.22 | 34.27 | ### | 33.2 | 45.4 | 45.4 | ### | ||
| 2007-Aug-14 Tue | ### | 35.4 | 34.75 | ### | 17,960,082 | 629,949,876 | ### | ### | 0.0 |
| 2007-Aug-13 Mon | 34.85 | 35.41 | 34.71 | ### | 19,594,326 | ### | 76.5 | 76.5 | 0.0 |
| 2007-Aug-10 Fri | ### | 35.5 | ### | ### | 31,728,686 | 563,184,176 | ### | ### | 0.0 |
| 2007-Aug-09 Thu | ### | 37.2 | 36.28 | ### | 13,149,378 | 483,108,147 | ### | ### | 0.0 |
| 2007-Aug-08 Wed | ### | 36.77 | ### | 36.7 | 14,947,441 | ### | 70.7 | 70.7 | ### |
| 2007-Aug-07 Tue | ### | 36.41 | 35.78 | 35.8 | 31.3 | 31.3 | 2.6 | ||
| 2007-Aug-06 Mon | ### | ### | 35.5 | ### | 15,237,979 | 270,474,127 | 55.0 | 55.0 | 0.0 |
| 2007-Aug-03 Fri | 36.7 | ### | ### | ### | 13,432,747 | 0 | 41.4 | 41.4 | 0.0 |
| 2007-Aug-02 Thu | 36.5 | 36.86 | 35.55 | 36.25 | 23,501,054 | ### | ### | ### | ### |
| 2007-Aug-01 Wed | ### | ### | 35.74 | ### | 44.0 | 44.0 | 0.0 | ||
| 2007-Jul-31 Tue | 37.24 | 37.28 | 36.82 | ### | 29.2 | 29.2 | 0.0 | ||
| 2007-Jul-30 Mon | ### | 36.8 | ### | 36.79 | 19,339,472 | 355,846,284 | 76.9 | 76.9 | 2.6 |
| 2007-Jul-27 Fri | ### | 36.51 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jul-26 Thu | ### | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2007-Jul-25 Wed | ### | 38.23 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jul-24 Tue | 38.7 | 38.81 | 38.48 | 38.78 | 64.3 | 64.3 | 2.8 | ||
| 2007-Jul-23 Mon | ### | ### | ### | 38.28 | ### | ### | 2.7 | ||
| 2007-Jul-20 Fri | 38.45 | 38.47 | 38.26 | 38.4 | 11,669,556 | ### | ### | ### | 2.7 |
| 2007-Jul-19 Thu | 37.57 | 37.8 | ### | ### | 17,803,220 | 336,480,858 | ### | ### | 0.0 |
| 2007-Jul-18 Wed | 37.85 | ### | ### | 37.43 | ### | ### | ### | ||
| 2007-Jul-17 Tue | 38.4 | 38.4 | 37.88 | ### | 18,853,984 | 719,090,949 | 33.7 | 33.7 | 0.0 |
| 2007-Jul-16 Mon | ### | 39.25 | ### | 38.2 | ### | ### | 2.7 | ||
| 2007-Jul-13 Fri | 39.7 | 39.79 | ### | ### | 19,043,723 | ### | 24.2 | 24.2 | 0.0 |
| 2007-Jul-12 Thu | 38.2 | 38.72 | ### | 38.72 | ### | ### | 2.8 | ||
| 2007-Jul-11 Wed | ### | ### | 37.45 | 37.8 | 19,885,074 | ### | 70.9 | 70.9 | 2.7 |
Basic Bottom of Page