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 Wed 24-Apr-24 02:11:13 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 8...

     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 .. Tuesday 23rd April 2024
Latest price with VOLUME for BHP .. Tuesday 23rd April 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 Next >>


End of day Prices (full format),

150 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.23
2020-Feb-27 Thu ### ### 34.86 ### ### ### 0.0
2020-Feb-26 Wed ### 35.89 35.45 35.55 ### ### ###
2020-Feb-25 Tue 36.5 ### ### ### ### ### 0.0
2020-Feb-24 Mon ### ### ### ### 6,373,151 0 ### ### 0.0
2020-Feb-21 Fri 38.4 38.49 38.22 38.22 4,786,928 183,602,623 ### ### 2.7
2020-Feb-20 Thu ### 38.86 38.44 38.52 ### ### ###
2020-Feb-19 Wed ### ### 38.27 38.5 ### ### 2.8
2020-Feb-18 Tue 38.48 ### ### 38.78 81.3 81.3 2.8
2020-Feb-17 Mon 38.5 ### ### 38.47 ### ### 2.7
2020-Feb-14 Fri 38.5 38.72 38.355 ### 4,302,483 ### ### ### 0.0
2020-Feb-13 Thu 38.81 ### 38.43 38.54 ### ### 2.8
2020-Feb-12 Wed 38.55 38.55 ### 38.4 5,302,573 ### ### ### 2.7
2020-Feb-11 Tue 38.26 ### 38.2 38.56 5,244,924 100,178,048 ### ### 2.8
2020-Feb-10 Mon 38.4 38.46 ### 38.4 4,777,689 91,874,959 ### ### 2.7
2020-Feb-07 Fri ### ### 38.73 38.77 5,906,376 114,376,971 ### ### ###
2020-Feb-06 Thu 39.24 39.54 ### 39.54 5,185,349 102,514,349 ### ### 2.8
2020-Feb-05 Wed 38.8 ### 38.77 38.89 5,195,122 ### 68.2 68.2 2.8
2020-Feb-04 Tue ### ### ### ### ### ### 0.0
2020-Feb-03 Mon ### 38.59 ### 38.25 80.4 80.4 2.7
2020-Jan-31 Fri 39.44 39.54 ### 39.4 8,772,557 173,433,451 ### ### 2.8
2020-Jan-30 Thu ### 39.41 ### ### 6,025,682 ### ### ### 0.0
2020-Jan-29 Wed ### 39.5 ### ### 5,515,382 ### 68.7 68.7 0.0
2020-Jan-28 Tue 38.81 ### 38.8 ### 8,398,945 ### ### ### 0.0
2020-Jan-24 Fri ### 40.73 ### 40.45 31.0 31.0 ###
2020-Jan-23 Thu ### ### 40.89 ### 5,420,550 110,823,144 ### ### 0.0
2020-Jan-22 Wed 40.83 41.47 40.76 41.21 10,334,157 ### ### ### ###
2020-Jan-21 Tue ### 41.22 40.83 41.2 80.3 80.3 2.9
2020-Jan-20 Mon ### ### ### 41.24 ### ### 2.9
2020-Jan-17 Fri 40.25 ### 40.25 ### 4,935,442 99,325,770 ### ### 0.0
2020-Jan-16 Thu ### ### ### ### 5,453,848 0 68.0 68.0 0.0
2020-Jan-15 Wed ### ### 40 ### 4,300,472 86,009,440 68.6 68.6 0.0
2020-Jan-14 Tue ### ### ### ### ### ### 0.0
2020-Jan-13 Mon 39.55 ### ### 39.53 ### ### ###
2020-Jan-10 Fri 39.79 ### 39.57 ### 70.0 70.0 0.0
2020-Jan-09 Thu 39.83 40.225 39.79 ### ### ### 0.0
2020-Jan-08 Wed 39.45 39.75 ### 39.57 ### ### ###
2020-Jan-07 Tue 39.5 39.685 ### 39.55 4,579,376 ### 63.9 63.9 2.8
2020-Jan-06 Mon ### 39.42 38.78 39.4 3,990,326 156,021,746 76.2 76.2 2.8
2020-Jan-03 Fri 39.45 39.51 ### ### 3,030,851 ### 23.8 23.8 0.0
2020-Jan-02 Thu 38.7 ### 38.7 ### 2,710,878 52,455,489 75.1 75.1 0.0
2019-Dec-24 Tue 39.22 ### ### 39.23 65.3 65.3 2.8
2019-Dec-23 Mon ### ### ### 39.22 3,110,741 0 34.0 34.0 ###
2019-Dec-20 Fri ### ### 39.53 39.72 14,266,042 281,968,320 ### ### 2.8
2019-Dec-19 Thu ### ### 39.77 39.79 8,994,054 ### ### ### 2.8
2019-Dec-16 Mon 39.5 ### 39.48 ### 6,509,445 128,496,444 77.3 77.3 0.0
2019-Dec-13 Fri ### 39.555 ### ### 71.4 71.4 0.0
2019-Dec-12 Thu ### 38.76 38.41 ### 40.2 40.2 0.0
2019-Dec-11 Wed 38.49 ### 38.26 ### 5,339,276 102,140,349 ### ### 0.0
2019-Dec-10 Tue 38.2 38.56 ### 38.46 81.4 81.4 2.7
2019-Dec-09 Mon 37.73 ### 37.73 ### 83.4 83.4 0.0
2019-Dec-06 Fri 37.23 37.46 37.23 ### 2,862,773 106,910,257 ### ### 0.0
2019-Dec-05 Thu ### 37.46 37.21 37.41 63.2 63.2 2.7
2019-Dec-04 Wed ### ### 36.55 36.83 8,073,979 ### ### ### ###
2019-Dec-03 Tue ### ### ### 37.77 6,267,184 0 ### ### 2.7
2019-Dec-02 Mon ### 38.5 ### ### 80.1 80.1 0.0
2019-Nov-29 Fri ### ### 38.23 38.23 24.4 24.4 ###
2019-Nov-28 Thu ### ### 38.28 38.5 4,095,941 ### ### ### 2.8
2019-Nov-27 Wed ### ### ### ### 5,659,187 0 ### ### 0.0
2019-Nov-26 Tue 37.85 ### 37.72 ### 11,872,879 ### ### ### 0.0
2019-Nov-25 Mon 37.57 ### 37.49 37.85 ### ### ###
2019-Nov-22 Fri ### 37.42 ### ### 4,699,558 ### ### ### 0.0
2019-Nov-21 Thu 36.7 ### 36.45 36.73 73.2 73.2 ###
2019-Nov-20 Wed ### 37.47 ### 37.24 4,153,944 77,824,140 38.7 38.7 ###
2019-Nov-19 Tue ### 37.56 37.21 37.47 5,793,181 216,578,071 71.8 71.8 ###
2019-Nov-18 Mon ### ### 37.24 ### 2,895,486 53,913,949 40.1 40.1 0.0
2019-Nov-15 Fri 36.72 37.55 36.71 37.28 80.6 80.6 2.7
2019-Nov-14 Thu 36.25 36.82 ### 36.81 ### ### ###
2019-Nov-13 Wed 36.83 ### 36.59 36.79 45.2 45.2 2.6
2019-Nov-12 Tue 36.84 ### ### ### ### ### 0.0
2019-Nov-11 Mon ### ### ### ### 4,133,988 0 ### ### 0.0
2019-Nov-08 Fri ### 37.41 ### ### 5,702,657 ### ### ### 0.0
2019-Nov-07 Thu ### ### ### ### 67.1 67.1 0.0
2019-Nov-06 Wed 37.58 ### ### 37.5 7,138,070 0 40.9 40.9 2.7
2019-Nov-05 Tue ### ### 36.86 ### 5,898,441 ### 36.5 36.5 0.0
2019-Nov-04 Mon ### 36.54 36.28 36.48 72.0 72.0 2.6
2019-Nov-01 Fri 35.4 35.74 35.4 35.7 ### ### 2.6
2019-Oct-31 Thu 35.8 ### ### ### 4,483,073 0 ### ### 0.0
2019-Oct-30 Wed ### 36.4 ### 36.2 36.7 36.7 2.6
2019-Oct-29 Tue 36.41 ### 36.4 ### 77.9 77.9 0.0
2019-Oct-28 Mon ### ### ### ### 3,874,986 0 ### ### 0.0
2019-Oct-25 Fri 35.79 ### 35.58 35.77 5,296,375 ### ### ### 2.6
2019-Oct-24 Thu 35.8 35.88 35.655 35.75 4,651,879 166,386,082 ### ### ###
2019-Oct-23 Wed ### 35.48 ### 35.4 81.9 81.9 2.5
2019-Oct-22 Tue ### 35.41 ### ### 4,218,058 ### 76.8 76.8 0.0
2019-Oct-21 Mon 34.8 ### ### ### 2,451,155 0 ### ### 0.0
2019-Oct-18 Fri ### ### 34.72 34.79 32.0 32.0 2.5
2019-Oct-17 Thu 35.75 35.75 34.86 34.86 17.2 17.2 2.5
2019-Oct-16 Wed ### 36.27 ### ### 5,722,625 ### 28.8 28.8 0.0
2019-Oct-15 Tue ### ### ### ### 70.7 70.7 0.0
2019-Oct-14 Mon ### ### ### 36.53 ### ### ###
2019-Oct-11 Fri 35.87 ### 35.73 35.82 5,226,574 93,372,744 ### ### 2.6
2019-Oct-10 Thu ### ### 34.83 ### ### ### 0.0
2019-Oct-09 Wed ### 35.375 ### ### 4,976,358 ### 35.0 35.0 0.0
2019-Oct-08 Tue 35.42 35.74 ### ### 4,502,582 80,461,140 77.6 77.6 0.0
2019-Oct-07 Mon 35.52 ### 35.255 ### 2,786,950 ### ### ### 0.0
2019-Oct-04 Fri 35.45 35.51 ### ### ### ### 0.0
2019-Oct-03 Thu ### 35.71 ### ### 7,628,982 136,215,473 21.5 21.5 0.0
2019-Oct-02 Wed 36.51 ### 36.24 ### 5,298,957 ### ### ### 0.0
2019-Oct-01 Tue 36.59 ### 36.46 ### 77.6 77.6 0.0
2019-Sep-30 Mon ### 37.26 36.72 36.72 5,248,752 ### 30.4 30.4 2.6
2019-Sep-27 Fri 36.5 36.84 36.5 36.84 78.5 78.5 ###
2019-Sep-26 Thu 36.82 36.88 36.5 36.5 29.5 29.5 2.6
2019-Sep-25 Wed 36.42 ### ### 36.53 10,058,878 0 75.7 75.7 ###
2019-Sep-24 Tue 37.5 ### 37.23 37.25 ### ### ###
2019-Sep-23 Mon 37.83 ### ### ### ### ### 0.0
2019-Sep-20 Fri 37.78 ### ### 37.75 7,560,727 0 ### ### ###
2019-Sep-19 Thu 37.82 ### 37.56 ### 31.2 31.2 0.0
2019-Sep-18 Wed 37.5 37.87 37.43 37.79 5,821,077 219,163,549 76.4 76.4 ###
2019-Sep-17 Tue 37.76 ### ### 37.89 10,339,285 0 ### ### ###
2019-Sep-16 Mon ### ### ### ### 12,921,175 0 15.5 15.5 0.0
2019-Sep-13 Fri ### ### ### ### ### ### 0.0
2019-Sep-12 Thu 37.2 37.23 36.76 ### 5,308,588 ### 30.2 30.2 0.0
2019-Sep-11 Wed 36.72 ### ### ### 7,595,475 0 70.0 70.0 0.0
2019-Sep-10 Tue 36.53 ### ### ### 33.2 33.2 0.0
2019-Sep-09 Mon ### 36.21 35.945 ### 69.0 69.0 0.0
2019-Sep-06 Fri 36.25 36.49 ### ### 68.8 68.8 0.0
2019-Sep-05 Thu ### 36.22 35.86 ### 7,683,521 ### ### ### 0.0
2019-Sep-04 Wed ### ### 35.77 ### ### ### 0.0
2019-Sep-03 Tue 36.58 36.7 ### 36.43 4,142,025 76,006,158 29.9 29.9 2.6
2019-Sep-02 Mon 36.43 36.58 36.29 36.58 3,958,943 144,244,088 76.3 76.3 2.6
2019-Aug-30 Fri 35.78 36.29 35.76 36.29 11,450,846 412,516,727 ### ### 2.6
2019-Aug-29 Thu ### 35.72 ### 35.5 4,833,429 86,325,041 ### ### 2.5
2019-Aug-28 Wed ### 35.51 ### 35.42 76.9 76.9 2.5
2019-Aug-27 Tue 34.8 ### 34.72 ### 8,616,544 ### 69.0 69.0 0.0
2019-Aug-26 Mon ### 34.83 34.42 ### 72.0 72.0 0.0
2019-Aug-23 Fri ### 35.57 ### 35.42 78.5 78.5 2.5
2019-Aug-22 Thu ### 35.5 ### 35.2 7,099,757 126,020,686 30.9 30.9 2.5
2019-Aug-21 Wed 35.81 ### 35.25 35.25 8,615,027 151,839,850 ### ### 2.5
2019-Aug-20 Tue 35.89 ### ### ### 7,304,446 0 ### ### 0.0
2019-Aug-19 Mon 36.4 36.48 ### 36.25 5,204,344 ### ### ### ###
2019-Aug-16 Fri 36.52 ### ### ### 7,461,072 0 26.8 26.8 0.0
2019-Aug-15 Thu 36.55 36.71 36.185 ### 9,954,423 ### 42.9 42.9 0.0
2019-Aug-14 Wed ### 37.55 37.055 37.42 71.4 71.4 2.7
2019-Aug-13 Tue 36.87 ### 36.82 ### 6,612,529 121,736,658 ### ### 0.0
2019-Aug-12 Mon ### ### 36.73 ### 68.5 68.5 0.0
2019-Aug-09 Fri 37.57 37.72 ### 37.29 6,156,851 ### ### ### ###
2019-Aug-08 Thu 36.75 ### 36.59 ### 72.9 72.9 0.0
2019-Aug-07 Wed ### ### 36.53 36.75 6,132,442 112,009,053 ### ### 2.6
2019-Aug-06 Tue ### 37.56 36.225 ### 10,144,282 374,247,923 85.1 85.1 0.0
2019-Aug-05 Mon ### 38.46 ### ### ### ### 0.0
2019-Aug-02 Fri ### ### 38.78 38.78 ### ### 2.8
2019-Aug-01 Thu ### 40.44 ### 40.26 4,906,825 ### ### ### 2.9
2019-Jul-31 Wed 40.77 ### ### 40.76 41.0 41.0 ###
2019-Jul-30 Tue ### ### 40.8 40.83 35.3 35.3 ###
2019-Jul-29 Mon 40.71 40.89 40.4 ### 5,135,428 208,729,471 ### ### 0.0
2019-Jul-26 Fri 40.53 ### 40.47 40.85 8,413,348 ### ### ### 2.9
2019-Jul-25 Thu 40.5 40.59 40.285 40.59 9,448,846 ### ### ### ###
2019-Jul-24 Wed 41.75 ### ### ### 24.8 24.8 0.0
2019-Jul-23 Tue ### ### 41.22 41.58 ### ### ###
2019-Jul-22 Mon 41.24 41.57 ### ### 3,032,822 ### 69.7 69.7 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 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 2024-04-24 14:11:13 thru 2024-04-24 14:11:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000