eg: Prices for BHP
Currently Fri 24-May-10 10:31:20 AM 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 61...
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 .. Thursday 9th 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2006-May-01 Mon | ### | 30.52 | ### | 30.47 | 15,041,943 | 229,540,050 | 80.2 | 80.2 | ### |
| 2006-Apr-28 Fri | 29.51 | 29.71 | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2006-Apr-27 Thu | 30.55 | 30.72 | 30.28 | 30.28 | 32.0 | 32.0 | 2.2 | ||
| 2006-Apr-26 Wed | 30.75 | 31.43 | ### | ### | 17,771,424 | 279,277,928 | 69.7 | 69.7 | 0.0 |
| 2006-Apr-24 Mon | 30.89 | ### | 30.75 | ### | 10,994,059 | 169,033,657 | 71.3 | 71.3 | 0.0 |
| 2006-Apr-21 Fri | 30.23 | ### | 29.84 | ### | 23,483,876 | 350,379,429 | ### | ### | 0.0 |
| 2006-Apr-20 Thu | 31.25 | ### | 30.8 | ### | 18,620,941 | ### | 29.2 | 29.2 | 0.0 |
| 2006-Apr-19 Wed | ### | 31.59 | ### | 31.25 | 24,313,824 | 384,036,850 | 38.9 | 38.9 | 2.2 |
| 2006-Apr-18 Tue | 30.23 | ### | 30.22 | ### | 15,240,585 | ### | 77.9 | 77.9 | 0.0 |
| 2006-Apr-13 Thu | 29.82 | ### | ### | 29.75 | ### | ### | 2.1 | ||
| 2006-Apr-11 Tue | ### | 30.25 | ### | 30.24 | 16,233,083 | 245,525,380 | ### | ### | ### |
| 2006-Apr-10 Mon | ### | ### | 28.81 | ### | ### | ### | 0.0 | ||
| 2006-Apr-07 Fri | 29.82 | 29.89 | 29.5 | 29.5 | 16,502,878 | ### | 23.7 | 23.7 | 2.1 |
| 2006-Apr-06 Thu | ### | ### | 29.7 | 29.82 | 29.7 | 29.7 | ### | ||
| 2006-Apr-05 Wed | ### | 29.5 | 28.86 | 29.49 | ### | ### | ### | ||
| 2006-Apr-04 Tue | 29.4 | 29.79 | 29.25 | 29.25 | 32,663,452 | ### | 38.7 | 38.7 | ### |
| 2006-Apr-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-31 Fri | 28.26 | ### | ### | 28 | 66,001,177 | 0 | 23.6 | 23.6 | 2.0 |
| 2006-Mar-30 Thu | ### | 27.7 | ### | ### | 19,117,656 | ### | ### | ### | 0.0 |
| 2006-Mar-29 Wed | ### | ### | ### | ### | 19,099,643 | 0 | ### | ### | 0.0 |
| 2006-Mar-28 Tue | 26.79 | ### | ### | 26.85 | 17,976,777 | 0 | ### | ### | 1.9 |
| 2006-Mar-27 Mon | 26.48 | 26.78 | ### | 26.78 | ### | ### | 1.9 | ||
| 2006-Mar-24 Fri | 25.82 | ### | 25.82 | ### | 13,857,944 | 178,906,057 | 69.5 | 69.5 | 0.0 |
| 2006-Mar-23 Thu | 25.41 | 25.71 | 25.4 | 25.57 | 13,966,882 | ### | ### | ### | ### |
| 2006-Mar-22 Wed | ### | ### | ### | ### | 16,417,044 | 0 | ### | ### | 0.0 |
| 2006-Mar-21 Tue | ### | 25.43 | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2006-Mar-20 Mon | 25 | 25.25 | ### | 25.24 | ### | ### | 1.8 | ||
| 2006-Mar-17 Fri | 24.8 | 24.81 | 24.55 | 24.7 | 32.8 | 32.8 | 1.8 | ||
| 2006-Mar-16 Thu | ### | ### | 24.44 | 24.46 | 25,948,571 | ### | 32.3 | 32.3 | 1.7 |
| 2006-Mar-15 Wed | ### | ### | 23.72 | ### | 32.7 | 32.7 | 0.0 | ||
| 2006-Mar-14 Tue | 23.85 | ### | ### | ### | 11,205,042 | 0 | ### | ### | 0.0 |
| 2006-Mar-13 Mon | 23.8 | ### | 23.75 | ### | ### | ### | 0.0 | ||
| 2006-Mar-10 Fri | 23.53 | 23.59 | ### | ### | 27.0 | 27.0 | 0.0 | ||
| 2006-Mar-09 Thu | ### | 23.76 | ### | 23.7 | 16,001,957 | 190,103,249 | ### | ### | 1.7 |
| 2006-Mar-08 Wed | 23.55 | 23.73 | 23.41 | ### | 18,821,773 | 443,629,189 | 68.9 | 68.9 | 0.0 |
| 2006-Mar-07 Tue | ### | ### | ### | 24 | 14,205,752 | 0 | 32.9 | 32.9 | 1.7 |
| 2006-Mar-06 Mon | 24.4 | 24.51 | ### | 24.51 | 10,570,181 | ### | ### | ### | ### |
| 2006-Mar-03 Fri | 24.59 | ### | ### | ### | 14,331,443 | 0 | 20.6 | 20.6 | 0.0 |
| 2006-Mar-02 Thu | ### | 24.5 | 24.25 | 24.45 | ### | ### | ### | ||
| 2006-Mar-01 Wed | ### | 24.21 | 24 | ### | ### | ### | 0.0 | ||
| 2006-Feb-28 Tue | 24.45 | 24.45 | ### | 24.25 | 17,264,742 | 211,061,470 | ### | ### | 1.7 |
| 2006-Feb-27 Mon | 24.56 | ### | 24.48 | ### | ### | ### | 0.0 | ||
| 2006-Feb-24 Fri | 24.8 | 24.84 | 24.44 | 24.55 | ### | ### | ### | ||
| 2006-Feb-23 Thu | 25.24 | ### | ### | 25.28 | 14,821,240 | 0 | ### | ### | 1.8 |
| 2006-Feb-22 Wed | ### | ### | 24.75 | ### | ### | ### | 0.0 | ||
| 2006-Feb-21 Tue | ### | ### | 24.75 | ### | ### | ### | 0.0 | ||
| 2006-Feb-20 Mon | 24.45 | ### | 24.29 | 24.54 | ### | ### | 1.8 | ||
| 2006-Feb-17 Fri | 24.4 | 24.55 | 23.83 | 23.88 | 18,608,883 | 450,148,879 | 15.1 | 15.1 | 1.7 |
| 2006-Feb-16 Thu | ### | ### | 23.84 | 24.29 | ### | ### | ### | ||
| 2006-Feb-15 Wed | ### | ### | ### | ### | 12.9 | 12.9 | 0.0 | ||
| 2006-Feb-14 Tue | ### | 24.25 | 23.76 | ### | ### | ### | 0.0 | ||
| 2006-Feb-13 Mon | ### | ### | ### | 23.88 | 24,972,645 | 0 | ### | ### | 1.7 |
| 2006-Feb-10 Fri | ### | ### | 24.75 | 24.75 | ### | ### | 1.8 | ||
| 2006-Feb-09 Thu | 24.55 | 24.71 | ### | ### | 21,063,221 | ### | 66.5 | 66.5 | 0.0 |
| 2006-Feb-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-07 Tue | ### | ### | 25.55 | 25.7 | ### | ### | 1.8 | ||
| 2006-Feb-06 Mon | 25.5 | 25.85 | ### | 25.85 | 12,871,054 | 166,358,372 | 75.8 | 75.8 | ### |
| 2006-Feb-03 Fri | 25.47 | 25.72 | ### | 25.53 | ### | ### | ### | ||
| 2006-Feb-02 Thu | 26.2 | ### | 25.49 | 25.5 | 15,862,051 | ### | ### | ### | ### |
| 2006-Feb-01 Wed | ### | ### | ### | ### | 18,147,982 | 0 | ### | ### | 0.0 |
| 2006-Jan-31 Tue | 26.5 | 26.52 | 25.75 | 25.8 | 15.3 | 15.3 | 1.8 | ||
| 2006-Jan-30 Mon | 26.25 | ### | 26.23 | 26.58 | ### | ### | 1.9 | ||
| 2006-Jan-27 Fri | 25.84 | ### | 25.72 | ### | 23,496,575 | 302,165,954 | 71.6 | 71.6 | 0.0 |
| 2006-Jan-25 Wed | 24.86 | ### | ### | ### | 33,140,776 | 0 | 72.0 | 72.0 | 0.0 |
| 2006-Jan-24 Tue | 24.49 | 24.84 | 24.47 | 24.84 | ### | ### | 1.8 | ||
| 2006-Jan-23 Mon | ### | 24.55 | 24.23 | 24.47 | 15,503,526 | ### | ### | ### | 1.7 |
| 2006-Jan-20 Fri | ### | ### | ### | ### | 15,937,855 | 0 | ### | ### | 0.0 |
| 2006-Jan-19 Thu | ### | 24.45 | 23.89 | 24.45 | 76.6 | 76.6 | ### | ||
| 2006-Jan-18 Wed | 24.22 | 24.25 | 23.73 | 23.73 | ### | ### | ### | ||
| 2006-Jan-17 Tue | 23.76 | ### | ### | ### | 10,807,023 | 0 | 74.8 | 74.8 | 0.0 |
| 2006-Jan-16 Mon | 23.77 | ### | 23.74 | 23.74 | 7,661,359 | ### | 35.8 | 35.8 | 1.7 |
| 2006-Jan-13 Fri | ### | 23.76 | ### | 23.73 | 8,895,241 | ### | ### | ### | ### |
| 2006-Jan-12 Thu | ### | ### | 23.7 | 23.8 | 14,862,050 | ### | ### | ### | 1.7 |
| 2006-Jan-11 Wed | 23.8 | ### | 23.76 | 23.88 | 14,906,785 | ### | ### | ### | 1.7 |
| 2006-Jan-10 Tue | ### | ### | 23.73 | 23.85 | ### | ### | ### |
Basic Bottom of Page