eg: Prices for BHP
Currently Sat 24-May-11 05:31:42 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 70...
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 .. Friday 10th 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2003-Sep-01 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-29 Fri | ### | ### | 10.87 | ### | ### | ### | 0.0 | ||
| 2003-Aug-28 Thu | 10.72 | ### | 10.71 | 10.88 | ### | ### | 0.8 | ||
| 2003-Aug-27 Wed | ### | ### | 10.56 | ### | 14,798,741 | 78,137,352 | 68.0 | 68.0 | 0.0 |
| 2003-Aug-26 Tue | 10.55 | ### | 10.52 | ### | 76.8 | 76.8 | 0.0 | ||
| 2003-Aug-25 Mon | ### | ### | 10.54 | 10.58 | 6,878,879 | ### | ### | ### | 0.8 |
| 2003-Aug-22 Fri | ### | ### | 10.57 | ### | 69.1 | 69.1 | 0.0 | ||
| 2003-Aug-21 Thu | 10.45 | 10.52 | 10.42 | 10.45 | 15,155,470 | 158,677,770 | 71.5 | 71.5 | ### |
| 2003-Aug-20 Wed | ### | ### | 10.55 | 10.55 | 15,740,158 | ### | 32.0 | 32.0 | ### |
| 2003-Aug-19 Tue | 10.76 | 10.84 | 10.73 | 10.73 | 34.6 | 34.6 | ### | ||
| 2003-Aug-18 Mon | 10.43 | 10.55 | 10.42 | 10.55 | 12,370,355 | 129,703,172 | 75.5 | 75.5 | ### |
| 2003-Aug-15 Fri | ### | ### | 10.25 | ### | 69.2 | 69.2 | 0.0 | ||
| 2003-Aug-14 Thu | 10.25 | ### | ### | 10.2 | 14,654,025 | 0 | ### | ### | 0.7 |
| 2003-Aug-13 Wed | ### | ### | ### | ### | 9,737,159 | 0 | 68.4 | 68.4 | 0.0 |
| 2003-Aug-12 Tue | ### | ### | ### | ### | 14,001,344 | 0 | ### | ### | 0.0 |
| 2003-Aug-11 Mon | 10.22 | 10.25 | ### | ### | 8,266,785 | 42,367,273 | ### | ### | 0.0 |
| 2003-Aug-08 Fri | 10.25 | ### | ### | 10.22 | 15,286,520 | 0 | ### | ### | 0.7 |
| 2003-Aug-07 Thu | ### | 10.2 | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-06 Wed | ### | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2003-Aug-05 Tue | ### | ### | ### | ### | 9,945,884 | 0 | ### | ### | 0.0 |
| 2003-Aug-04 Mon | ### | ### | ### | ### | 6,191,952 | 0 | 23.9 | 23.9 | 0.0 |
| 2003-Aug-01 Fri | ### | ### | ### | ### | 19,683,829 | 0 | ### | ### | 0.0 |
| 2003-Jul-31 Thu | 9.8 | ### | 9.78 | 9.8 | 19,671,557 | ### | ### | ### | 0.7 |
| 2003-Jul-30 Wed | 9.8 | 9.82 | 9.72 | 9.77 | 11,914,275 | ### | 29.1 | 29.1 | 0.7 |
| 2003-Jul-29 Tue | ### | ### | 9.87 | 9.89 | 17,143,380 | 84,602,580 | ### | ### | ### |
| 2003-Jul-28 Mon | ### | ### | ### | ### | 16,708,546 | 0 | 25.4 | 25.4 | 0.0 |
| 2003-Jul-25 Fri | 9.8 | ### | 9.7 | 9.85 | 68.7 | 68.7 | ### | ||
| 2003-Jul-24 Thu | 9.51 | ### | 9.5 | ### | 81.6 | 81.6 | 0.0 | ||
| 2003-Jul-23 Wed | ### | 9.45 | 9.28 | 9.45 | 12,043,687 | 112,789,128 | ### | ### | 0.7 |
| 2003-Jul-22 Tue | 9.23 | 9.27 | ### | 9.25 | 9,604,955 | ### | ### | ### | ### |
| 2003-Jul-21 Mon | ### | 9.41 | ### | ### | 9,139,870 | 43,003,088 | ### | ### | 0.0 |
| 2003-Jul-18 Fri | 9.29 | ### | 9.24 | ### | ### | ### | 0.0 | ||
| 2003-Jul-17 Thu | 9.23 | ### | ### | 9.29 | 21,261,552 | 0 | ### | ### | ### |
| 2003-Jul-16 Wed | ### | 9.27 | ### | 9.27 | ### | ### | 0.7 | ||
| 2003-Jul-15 Tue | 9.21 | 9.25 | ### | ### | 17,385,624 | ### | ### | ### | 0.0 |
| 2003-Jul-14 Mon | ### | ### | ### | ### | 6,828,276 | 0 | ### | ### | 0.0 |
| 2003-Jul-11 Fri | ### | ### | ### | 9 | 19.7 | 19.7 | 0.6 | ||
| 2003-Jul-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jul-09 Wed | ### | ### | ### | ### | 14,252,986 | 0 | ### | ### | 0.0 |
| 2003-Jul-08 Tue | 8.85 | ### | 8.82 | 8.89 | 21,508,424 | 94,852,149 | ### | ### | ### |
| 2003-Jul-07 Mon | 8.49 | ### | 8.48 | ### | 83.0 | 83.0 | 0.0 | ||
| 2003-Jul-04 Fri | 8.4 | 8.46 | ### | 8.43 | 77.0 | 77.0 | 0.6 | ||
| 2003-Jul-03 Thu | 8.41 | 8.46 | ### | ### | 18,162,455 | 76,827,184 | 27.1 | 27.1 | 0.0 |
| 2003-Jul-02 Wed | 8.45 | 8.45 | ### | ### | 26,467,858 | ### | ### | ### | 0.0 |
| 2003-Jul-01 Tue | 8.72 | 8.72 | 8.52 | 8.56 | 17,500,685 | ### | 15.3 | 15.3 | ### |
| 2003-Jun-30 Mon | ### | ### | 8.59 | ### | 9,292,527 | ### | ### | ### | 0.0 |
| 2003-Jun-27 Fri | ### | 8.71 | ### | 8.7 | 23,473,551 | ### | ### | ### | ### |
| 2003-Jun-26 Thu | 8.78 | 8.79 | 8.59 | ### | 16,063,723 | 139,593,752 | 24.2 | 24.2 | 0.0 |
| 2003-Jun-25 Wed | 8.78 | 8.85 | 8.77 | 8.84 | ### | ### | ### | ||
| 2003-Jun-24 Tue | 8.85 | 8.87 | 8.77 | 8.77 | 10,838,571 | ### | 29.0 | 29.0 | ### |
| 2003-Jun-23 Mon | ### | ### | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2003-Jun-20 Fri | 8.88 | ### | 8.85 | ### | 70.5 | 70.5 | 0.0 | ||
| 2003-Jun-19 Thu | ### | ### | ### | ### | 21,002,256 | 0 | 26.1 | 26.1 | 0.0 |
| 2003-Jun-18 Wed | ### | ### | ### | ### | 17,326,752 | 0 | 18.5 | 18.5 | 0.0 |
| 2003-Jun-17 Tue | 9.2 | 9.21 | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2003-Jun-16 Mon | ### | ### | ### | ### | 64.8 | 64.8 | 0.0 | ||
| 2003-Jun-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jun-12 Thu | ### | ### | ### | ### | 21,548,757 | 0 | ### | ### | 0.0 |
| 2003-Jun-11 Wed | ### | ### | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2003-Jun-10 Tue | 8.89 | ### | 8.86 | ### | ### | ### | 0.0 | ||
| 2003-Jun-06 Fri | 8.7 | 8.88 | 8.7 | 8.87 | 14,931,356 | ### | ### | ### | ### |
| 2003-Jun-05 Thu | 8.75 | 8.88 | 8.75 | 8.76 | 15,237,151 | 134,315,486 | 72.1 | 72.1 | 0.6 |
| 2003-Jun-04 Wed | 8.72 | 8.8 | ### | 8.72 | 8,804,124 | 38,738,145 | 74.2 | 74.2 | 0.6 |
| 2003-Jun-03 Tue | 8.83 | 8.88 | 8.7 | 8.74 | 27.3 | 27.3 | 0.6 | ||
| 2003-Jun-02 Mon | 8.75 | 8.88 | 8.73 | 8.83 | ### | ### | ### | ||
| 2003-May-30 Fri | ### | 8.75 | ### | ### | 21,246,848 | ### | 26.9 | 26.9 | 0.0 |
| 2003-May-29 Thu | ### | 8.71 | ### | ### | 18,741,145 | 81,617,686 | ### | ### | 0.0 |
| 2003-May-28 Wed | ### | ### | 8.56 | ### | 73.3 | 73.3 | 0.0 | ||
| 2003-May-27 Tue | 8.51 | 8.55 | 8.4 | 8.4 | 22.0 | 22.0 | ### | ||
| 2003-May-26 Mon | 8.54 | 8.57 | 8.47 | 8.5 | ### | ### | 0.6 | ||
| 2003-May-23 Fri | 8.5 | ### | 8.5 | ### | 18,050,027 | ### | 81.0 | 81.0 | 0.0 |
| 2003-May-22 Thu | ### | 8.49 | ### | 8.47 | ### | ### | ### | ||
| 2003-May-21 Wed | 8.23 | ### | 8.22 | 8.28 | ### | ### | ### | ||
| 2003-May-20 Tue | 8.27 | ### | 8.23 | 8.28 | 75.5 | 75.5 | ### | ||
| 2003-May-19 Mon | 8.47 | 8.47 | ### | 8.41 | 8,436,348 | ### | ### | ### | ### |
Basic Bottom of Page