Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Apr-25 11:03:53 AM 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 9...

     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 .. Wednesday 24th April 2024
Latest price with VOLUME for BHP .. Wednesday 24th 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
2019-Jul-22 Mon 41.24 41.57 ### ### 3,032,822 ### 69.7 69.7 0.0
2019-Jul-19 Fri ### ### 40.8 ### 3,169,387 ### 62.9 62.9 0.0
2019-Jul-18 Thu ### 41.44 40.88 ### ### ### 0.0
2019-Jul-17 Wed ### 41.8 ### 41.74 83.9 83.9 ###
2019-Jul-16 Tue 41.25 41.43 41.045 ### 5,553,347 229,006,146 ### ### 0.0
2019-Jul-15 Mon 40.75 41.29 ### 41 3,085,782 ### ### ### 2.9
2019-Jul-12 Fri ### ### 40.71 ### 32.1 32.1 0.0
2019-Jul-11 Thu ### 41.27 ### 41.23 ### ### 2.9
2019-Jul-10 Wed ### ### 40.79 ### 29.8 29.8 0.0
2019-Jul-09 Tue 41.2 41.28 40.75 ### 4,280,152 ### ### ### 0.0
2019-Jul-08 Mon 40.48 ### 40.375 40.56 76.9 76.9 2.9
2019-Jul-05 Fri ### 41.7 41.28 41.29 23.2 23.2 ###
2019-Jul-04 Thu 42.2 42.21 41.72 41.85 ### ### ###
2019-Jul-03 Wed ### ### ### ### 4,243,087 0 31.1 31.1 0.0
2019-Jul-02 Tue ### ### 41.87 ### ### ### 0.0
2019-Jul-01 Mon 41.51 41.82 41.4 ### 5,147,773 ### 70.9 70.9 0.0
2019-Jun-28 Fri 41.59 41.72 ### ### 28.3 28.3 0.0
2019-Jun-27 Thu 41.41 42 41.28 ### 5,249,476 218,588,180 75.7 75.7 0.0
2019-Jun-26 Wed ### ### ### ### 76.7 76.7 0.0
2019-Jun-25 Tue ### 41.49 ### 41.24 4,049,776 ### ### ### 2.9
2019-Jun-24 Mon 40.76 41.21 40.75 41.2 81.8 81.8 2.9
2019-Jun-21 Fri ### ### 40.79 ### 37.9 37.9 0.0
2019-Jun-20 Thu 40.47 40.85 40.27 40.85 ### ### 2.9
2019-Jun-19 Wed ### ### 40.81 ### 6,687,550 136,459,457 28.8 28.8 0.0
2019-Jun-18 Tue ### 40.355 ### ### ### ### 0.0
2019-Jun-17 Mon ### ### 39.55 ### ### ### 0.0
2019-Jun-14 Fri ### 40.43 ### ### 76.4 76.4 0.0
2019-Jun-13 Thu 39.7 39.7 ### 39.56 3,804,324 ### 37.4 37.4 2.8
2019-Jun-12 Wed ### 39.84 ### 39.75 ### ### ###
2019-Jun-11 Tue ### 38.75 ### 38.7 ### ### 2.8
2019-Jun-07 Fri 37.74 37.84 37.59 37.84 ### ### 2.7
2019-Jun-06 Thu 37.55 ### ### ### 24.0 24.0 0.0
2019-Jun-05 Wed 37.72 37.85 37.44 37.54 4,873,525 183,463,848 35.9 35.9 ###
2019-Jun-04 Tue 37.57 ### ### ### 6,649,177 0 34.1 34.1 0.0
2019-Jun-03 Mon 37.23 ### ### 36.81 ### ### ###
2019-May-31 Fri 37.56 37.83 ### 37.76 12,144,340 ### 73.5 73.5 2.7
2019-May-30 Thu ### 38.21 ### 37.7 12,143,077 231,993,486 25.4 25.4 2.7
2019-May-29 Wed 38.44 38.56 ### ### 35.5 35.5 0.0
2019-May-28 Tue 38.2 38.74 ### ### 9,939,053 192,519,456 ### ### 0.0
2019-May-27 Mon ### ### 37.83 ### 3,324,987 62,892,129 ### ### 0.0
2019-May-24 Fri ### 37.51 ### 37.45 5,998,151 112,495,322 79.1 79.1 2.7
2019-May-23 Thu 37.45 37.71 37.27 ### 4,686,558 175,699,059 30.6 30.6 0.0
2019-May-22 Wed ### ### ### ### 3,955,726 0 ### ### 0.0
2019-May-21 Tue ### ### 37.72 ### 4,904,758 ### 30.0 30.0 0.0
2019-May-20 Mon ### 38.41 ### 38.21 34.1 34.1 ###
2019-May-17 Fri ### 38.46 ### 38.46 ### ### 2.7
2019-May-16 Thu ### 37.54 36.89 37.54 5,886,221 ### ### ### ###
2019-May-15 Wed ### 37.245 36.76 37.2 4,846,146 ### 70.9 70.9 2.7
2019-May-14 Tue ### ### ### 36.52 79.6 79.6 2.6
2019-May-13 Mon ### ### 36.47 ### ### ### 0.0
2019-May-10 Fri ### ### ### 36.8 28.1 28.1 2.6
2019-May-09 Thu ### ### 36.72 ### 31.6 31.6 0.0
2019-May-08 Wed ### 37.21 36.77 ### 4,433,543 163,996,755 ### ### 0.0
2019-May-07 Tue ### 37.5 ### ### ### ### 0.0
2019-May-06 Mon ### 36.86 36.47 36.8 5,000,877 183,357,155 82.4 82.4 2.6
2019-May-03 Fri 36.88 ### 36.78 ### 69.7 69.7 0.0
2019-May-02 Thu ### ### 36.8 ### 73.5 73.5 0.0
2019-May-01 Wed 37.5 37.7 37.41 37.48 ### ### 2.7
2019-Apr-30 Tue ### 37.74 ### 37.4 5,652,848 106,669,241 32.2 32.2 ###
2019-Apr-29 Mon 37.78 ### ### 37.82 ### ### ###
2019-Apr-26 Fri ### ### ### ### 24.4 24.4 0.0
2019-Apr-24 Wed 38.41 38.46 ### 38.2 10,597,784 203,795,386 ### ### 2.7
2019-Apr-23 Tue 38.48 38.55 ### ### 27.4 27.4 0.0
2019-Apr-18 Thu ### ### ### 38.23 5,792,288 0 ### ### ###
2019-Apr-17 Wed 38.7 38.76 38.26 ### 9,271,781 357,056,286 ### ### 0.0
2019-Apr-16 Tue ### 39.48 ### ### ### ### 0.0
2019-Apr-15 Mon ### ### ### 39.54 3,712,920 0 36.1 36.1 2.8
2019-Apr-12 Fri 39.76 39.82 39.54 39.58 ### ### 2.8
2019-Apr-11 Thu ### 39.87 39.48 ### 4,010,840 159,130,077 ### ### 0.0
2019-Apr-10 Wed 39.58 39.89 39.55 39.89 3,997,176 ### 78.3 78.3 ###
2019-Apr-09 Tue ### ### 39.89 ### 4,878,029 97,292,288 ### ### 0.0
2019-Apr-08 Mon 39.5 39.89 39.48 39.89 77.5 77.5 ###
2019-Apr-05 Fri 39.25 39.47 ### 39.22 4,617,150 91,119,455 34.3 34.3 ###
2019-Apr-04 Thu ### ### ### 39.42 4,421,456 0 ### ### 2.8
2019-Apr-03 Wed 39.49 ### 39.42 ### 81.9 81.9 0.0
2019-Apr-02 Tue 39.23 39.4 38.84 ### ### ### 0.0
2019-Apr-01 Mon ### ### ### ### ### ### 0.0
2019-Mar-29 Fri 38.25 38.77 38.24 38.49 12,869,447 495,538,056 74.1 74.1 ###
2019-Mar-28 Thu ### 38.24 37.89 38.24 69.4 69.4 ###
2019-Mar-27 Wed 37.75 ### 37.47 ### ### ### 0.0
2019-Mar-26 Tue ### ### ### 37.55 6,562,145 0 ### ### 2.7
2019-Mar-25 Mon ### ### 36.83 ### 8,787,987 161,830,780 80.7 80.7 0.0
2019-Mar-22 Fri 37.55 37.79 37.47 ### ### ### 0.0
2019-Mar-21 Thu 37.4 37.7 ### ### 8,606,089 162,224,777 79.4 79.4 0.0
2019-Mar-20 Wed 37.44 37.44 ### 37.2 7,199,870 ### 30.7 30.7 2.7
2019-Mar-19 Tue 37.4 37.71 ### 37.59 ### ### 2.7
2019-Mar-18 Mon ### ### ### ### ### ### 0.0
2019-Mar-15 Fri ### ### 36.48 36.48 23,906,054 436,046,424 ### ### 2.6
2019-Mar-14 Thu 37.22 ### ### ### 5,946,678 0 31.5 31.5 0.0
2019-Mar-13 Wed 36.8 36.89 36.59 36.87 5,914,558 ### 72.5 72.5 ###
2019-Mar-12 Tue ### 37.24 ### ### ### ### 0.0
2019-Mar-11 Mon 36.8 36.81 36.45 36.52 4,846,255 177,518,320 27.5 27.5 2.6
2019-Mar-08 Fri ### ### 36.83 36.88 5,654,823 ### 29.2 29.2 2.6
2019-Mar-07 Thu ### 37.43 ### ### ### ### 0.0
2019-Mar-06 Wed 37.44 37.685 ### ### 70.4 70.4 0.0
2019-Mar-05 Tue ### 37.45 ### ### ### ### 0.0
2019-Mar-04 Mon 37.2 ### ### ### 4,947,278 0 ### ### 0.0
2019-Mar-01 Fri ### 37.26 36.83 ### 7,229,276 267,808,529 ### ### 0.0
2019-Feb-28 Thu ### ### 37.21 37.23 ### ### ###
2019-Feb-27 Wed 37.82 ### 37.57 ### ### ### 0.0
2019-Feb-26 Tue 37.75 37.75 ### 37.55 5,261,658 ### ### ### 2.7
2019-Feb-25 Mon ### ### 37.78 ### 7,966,388 ### 69.0 69.0 0.0
2019-Feb-22 Fri ### ### 37.54 ### 12,665,624 ### 63.4 63.4 0.0
2019-Feb-21 Thu ### 38.2 37.55 37.85 25.9 25.9 ###
2019-Feb-20 Wed ### ### ### ### 11,230,376 0 ### ### 0.0
2019-Feb-19 Tue ### 37.21 36.85 ### 4,874,874 180,516,584 ### ### 0.0
2019-Feb-18 Mon 36.85 ### 36.85 ### ### ### 0.0
2019-Feb-15 Fri ### ### ### 36.47 ### ### ###
2019-Feb-14 Thu 36.46 36.74 ### ### ### ### 0.0
2019-Feb-11 Mon ### 36.055 ### ### 81.2 81.2 0.0
2019-Feb-08 Fri 35.47 35.75 35.29 ### 6,926,285 246,021,643 ### ### 0.0
2019-Feb-06 Wed 35.4 ### ### ### ### ### 0.0
2019-Feb-05 Tue ### ### 35.22 ### ### ### 0.0
2019-Feb-04 Mon ### 35.23 34.74 ### 33.4 33.4 0.0
2019-Feb-01 Fri 35.25 35.48 ### ### 6,223,257 110,400,579 ### ### 0.0
2019-Jan-31 Thu 34.88 ### 34.83 34.83 15,402,087 268,227,345 ### ### 2.5
2019-Jan-30 Wed 34.54 35.4 ### ### 75.4 75.4 0.0
2019-Jan-29 Tue 33.5 33.79 33.49 33.74 80.8 80.8 2.4
2019-Jan-25 Fri 32.72 ### 32.72 ### 76.1 76.1 0.0
2019-Jan-17 Thu ### 33.045 32.77 32.87 32.8 32.8 2.3
2019-Jan-11 Fri ### ### ### 32.79 30.1 30.1 2.3
2019-Jan-10 Thu ### ### 32.58 ### 80.2 80.2 0.0
2019-Jan-09 Wed 34.5 34.59 ### ### 9,459,525 163,602,484 23.3 23.3 0.0
2019-Jan-04 Fri ### ### ### ### 79.9 79.9 0.0
2019-Jan-03 Thu 33.88 ### 33.56 ### 25.4 25.4 0.0
2019-Jan-02 Wed 34.28 34.55 ### ### 7,290,354 ### 21.0 21.0 0.0
2018-Dec-28 Fri ### 34.24 33.86 ### 26.8 26.8 0.0
2018-Dec-27 Thu ### 34.59 ### ### ### ### 0.0
2018-Dec-21 Fri ### ### 32.79 ### 28,259,729 463,318,256 ### ### 0.0
2018-Dec-20 Thu 33.47 ### ### ### ### ### 0.0
2018-Dec-19 Wed 33.23 33.55 ### 33.49 24,476,941 410,600,685 ### ### 2.4
2018-Dec-14 Fri 33.21 33.29 32.345 32.4 ### ### 2.3
2018-Dec-13 Thu ### 32.89 32.27 32.81 18,829,222 613,456,052 ### ### ###
2018-Dec-12 Wed ### ### 31.86 ### ### ### 0.0
2018-Dec-11 Tue 31.45 31.75 31.26 31.72 14,788,786 ### ### ### 2.3
2018-Dec-10 Mon ### 31.86 31.24 31.29 17,422,147 ### 51.8 51.8 ###
2018-Dec-07 Fri ### 31.5 ### ### 8,845,248 139,312,656 78.5 78.5 0.0
2018-Dec-06 Thu ### ### 30.86 31.4 9,773,988 ### ### ### 2.2
2018-Dec-05 Wed 31.4 ### 31.28 31.83 8,347,479 130,554,571 81.7 81.7 ###
2018-Dec-04 Tue 31.8 ### ### ### ### ### 0.0
2018-Dec-03 Mon ### ### ### 31.82 76.8 76.8 2.3
2018-Nov-30 Fri 30.72 ### ### ### ### ### 0.0
2018-Nov-29 Thu ### ### 30.86 ### ### ### 0.0
2018-Nov-14 Wed 32.51 ### ### ### 6,818,586 0 35.3 35.3 0.0
2018-Nov-13 Tue ### ### 32.72 32.85 7,937,123 ### 38.1 38.1 ###
2018-Nov-12 Mon ### 33.475 32.82 33.41 ### ### ###
2018-Nov-09 Fri 33.2 33.41 ### 33.41 ### ### ###
2018-Nov-08 Thu ### 33.81 33.27 ### 25.9 25.9 0.0
2018-Nov-07 Wed 33.52 33.52 33.125 ### 26.4 26.4 0.0
2018-Nov-06 Tue 33.48 33.75 33.27 33.55 5,143,370 172,354,328 ### ### ###


<< 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 2024-04-25 11:03:53 thru 2024-04-25 11:03:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000