Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 24-May-18 05:12:27 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 .. Thursday 16th May 2024
Latest price with VOLUME for BHP .. Thursday 16th May 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 Next >>


End of day Prices (full format),

113 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.22
2020-Oct-15 Thu 36.52 ### 36.28 36.77 8,442,320 153,143,684 73.3 73.3 ###
2020-Oct-14 Wed ### 36.46 ### ### ### ### 0.0
2020-Oct-13 Tue 36.44 36.55 36.26 ### 4,098,286 ### ### ### 0.0
2020-Oct-12 Mon 36.59 36.71 36.25 36.44 32.3 32.3 2.6
2020-Oct-09 Fri 36.75 36.84 36.5 36.58 28.1 28.1 2.6
2020-Oct-08 Thu 36.55 ### 36.42 ### 5,664,822 ### ### ### 0.0
2020-Oct-07 Wed ### ### 35.43 35.88 ### ### 2.6
2020-Oct-06 Tue 36.44 36.44 ### 36.28 ### ### ###
2020-Oct-05 Mon 35.85 ### 35.71 ### 4,063,085 72,546,382 63.1 63.1 0.0
2020-Oct-02 Fri 35.7 35.78 ### ### 6,906,942 ### 45.6 45.6 0.0
2020-Oct-01 Thu ### 36.72 ### 36.29 5,211,041 ### 69.6 69.6 2.6
2020-Sep-30 Wed ### 36.5 ### ### ### ### 0.0
2020-Sep-29 Tue 37.4 37.41 ### 36.89 4,307,324 ### 28.1 28.1 ###
2020-Sep-28 Mon ### ### ### ### 4,656,647 0 ### ### 0.0
2020-Sep-25 Fri ### 37.8 37.2 ### 69.1 69.1 0.0
2020-Sep-24 Thu 36.5 ### 36.46 ### 4,525,077 82,492,153 ### ### 0.0
2020-Sep-23 Wed ### ### 36.8 ### 6,091,479 ### ### ### 0.0
2020-Sep-22 Tue 36.73 36.83 36.51 ### 46.0 46.0 0.0
2020-Sep-21 Mon ### ### 37.28 ### 42.1 42.1 0.0
2020-Sep-18 Fri ### ### ### 37.8 ### ### 2.7
2020-Sep-17 Thu 38.21 38.25 37.23 ### ### ### 0.0
2020-Sep-16 Wed ### ### 37.82 ### ### ### 0.0
2020-Sep-15 Tue 37.7 37.84 ### 37.49 33.7 33.7 2.7
2020-Sep-14 Mon 37.29 37.55 ### 37.24 5,125,425 96,229,854 38.5 38.5 ###
2020-Sep-11 Fri ### ### ### 36.55 4,427,129 0 ### ### ###
2020-Sep-10 Thu 37.27 ### 36.72 ### 4,277,349 78,532,127 38.9 38.9 0.0
2020-Sep-09 Wed 36.88 ### 36.53 36.78 ### ### 2.6
2020-Sep-08 Tue ### 37.56 ### 37.41 65.6 65.6 2.7
2020-Sep-07 Mon 36.46 ### 36.4 ### 6,023,571 ### ### ### 0.0
2020-Sep-04 Fri ### 36.7 ### ### ### ### 0.0
2020-Sep-03 Thu 37.79 37.89 37.47 ### 35.3 35.3 0.0
2020-Sep-02 Wed ### ### 38.5 38.5 7,703,076 ### 35.5 35.5 2.8
2020-Sep-01 Tue ### 37.72 ### 37.5 7,569,188 142,754,885 76.4 76.4 2.7
2020-Aug-31 Mon ### ### 37.88 ### 4,965,584 ### 37.9 37.9 0.0
2020-Aug-28 Fri 37.85 ### 37.59 37.73 5,829,743 ### ### ### ###
2020-Aug-27 Thu 38.22 38.58 ### 38.44 7,918,688 ### 71.2 71.2 2.7
2020-Aug-26 Wed ### ### 37.81 ### 45.2 45.2 0.0
2020-Aug-25 Tue 38.84 38.87 38.21 ### 5,303,151 ### ### ### 0.0
2020-Aug-24 Mon 38.2 ### ### 38.57 70.1 70.1 2.8
2020-Aug-21 Fri ### 38.88 38.26 ### 7,415,179 286,003,454 31.4 31.4 0.0
2020-Aug-20 Thu 38.7 ### 38.54 38.72 66.7 66.7 2.8
2020-Aug-19 Wed 39.45 39.625 ### ### 7,550,977 ### 32.8 32.8 0.0
2020-Aug-18 Tue 39.7 ### ### ### 6,236,221 0 34.8 34.8 0.0
2020-Aug-17 Mon 39.71 ### 39.71 39.86 4,812,285 ### ### ### 2.8
2020-Aug-14 Fri ### 40.27 39.89 ### 4,995,083 200,202,926 ### ### 0.0
2020-Aug-13 Thu 40.25 40.25 39.7 ### ### ### 0.0
2020-Aug-12 Wed 39.76 40 ### ### 75.6 75.6 0.0
2020-Aug-11 Tue 40 40.52 ### 40.2 8,218,650 166,509,849 73.8 73.8 ###
2020-Aug-10 Mon ### ### ### 39.84 9,369,878 0 75.8 75.8 2.8
2020-Aug-07 Fri 39.25 39.56 ### ### 11,183,627 221,212,142 ### ### 0.0
2020-Aug-06 Thu ### 39.82 38.88 39.82 ### ### 2.8
2020-Aug-05 Wed ### ### ### ### 66.1 66.1 0.0
2020-Aug-04 Tue 37.79 ### ### ### ### ### 0.0
2020-Aug-03 Mon 36.88 ### 36.88 ### 80.8 80.8 0.0
2020-Jul-31 Fri ### ### 36.59 36.75 ### ### 2.6
2020-Jul-30 Thu ### 37.83 37.54 37.83 3,879,189 ### ### ### 2.7
2020-Jul-29 Wed ### ### 37.28 ### 38.4 38.4 0.0
2020-Jul-28 Tue ### 38.545 37.85 ### 6,251,854 ### 77.1 77.1 0.0
2020-Jul-27 Mon ### ### 36.78 37.4 ### ### ###
2020-Jul-24 Fri ### ### ### ### 3,800,471 0 67.8 67.8 0.0
2020-Jul-23 Thu ### ### ### 37.25 4,662,272 0 66.7 66.7 ###
2020-Jul-22 Wed ### 37.845 37.4 37.5 9,039,072 340,072,486 39.7 39.7 2.7
2020-Jul-21 Tue 38.56 38.84 ### 38.8 ### ### ###
2020-Jul-20 Mon ### ### 38.21 ### 4,896,257 93,542,989 73.5 73.5 0.0
2020-Jul-17 Fri ### ### ### ### 7,606,521 0 ### ### 0.0
2020-Jul-16 Thu ### ### 37.52 37.76 5,990,141 112,375,045 39.6 39.6 2.7
2020-Jul-15 Wed 37.76 ### ### ### ### ### 0.0
2020-Jul-14 Tue 36.75 ### 36.57 ### 6,253,127 114,338,427 ### ### 0.0
2020-Jul-13 Mon ### ### 36.55 ### 4,381,950 ### 82.5 82.5 0.0
2020-Jul-10 Fri 36.46 36.5 ### ### ### ### 0.0
2020-Jul-09 Thu 36.46 36.75 36.27 36.46 5,400,654 197,177,877 65.5 65.5 2.6
2020-Jul-08 Wed ### 36.55 ### 35.75 ### ### ###
2020-Jul-07 Tue 36.25 ### ### ### 49.0 49.0 0.0
2020-Jul-06 Mon ### ### ### ### ### ### 0.0
2020-Jul-03 Fri ### ### ### 36.26 3,167,481 0 75.0 75.0 2.6
2020-Jul-02 Thu 35.72 ### 35.45 ### ### ### 0.0
2020-Jul-01 Wed ### ### ### 35.82 3,636,873 0 28.6 28.6 2.6
2020-Jun-30 Tue 35.8 ### 35.53 35.82 ### ### 2.6
2020-Jun-29 Mon 35.4 ### ### ### 5,132,341 0 ### ### 0.0
2020-Jun-26 Fri 35.75 36.075 35.55 ### 9,346,346 ### ### ### 0.0
2020-Jun-25 Thu ### ### ### ### 5,156,386 0 ### ### 0.0
2020-Jun-24 Wed 35.8 ### ### ### ### ### 0.0
2020-Jun-23 Tue 35.8 ### 35.085 ### 6,220,520 109,123,472 ### ### 0.0
2020-Jun-22 Mon 34.8 ### 34.7 ### 79.1 79.1 0.0
2020-Jun-19 Fri ### ### ### ### ### ### 0.0
2020-Jun-18 Thu 35.78 ### ### ### 42.0 42.0 0.0
2020-Jun-17 Wed 36.58 ### ### ### 6,162,259 0 27.6 27.6 0.0
2020-Jun-16 Tue ### 36.45 ### 36.28 8,557,776 ### 61.2 61.2 ###
2020-Jun-15 Mon ### 36.22 35.25 35.25 45.4 45.4 2.5
2020-Jun-12 Fri ### 36.2 ### ### 10,109,870 182,988,647 ### ### 0.0
2020-Jun-11 Thu ### ### ### 36.76 6,341,387 0 52.5 52.5 2.6
2020-Jun-10 Wed 37.46 ### 37.46 37.5 5,686,277 ### 65.3 65.3 2.7
2020-Jun-09 Tue 37.55 ### 37.525 ### 69.2 69.2 0.0
2020-Jun-05 Fri ### 36.49 ### ### 4,575,956 ### ### ### 0.0
2020-Jun-04 Thu 36.58 36.72 ### ### 6,000,320 110,165,875 ### ### 0.0
2020-Jun-03 Wed 36.25 36.48 ### ### ### ### 0.0
2020-Jun-02 Tue ### ### ### 35.41 68.1 68.1 ###
2020-Jun-01 Mon ### 35.71 34.87 35.71 75.4 75.4 ###
2020-May-29 Fri ### 35.26 ### ### ### ### 0.0
2020-May-28 Thu ### 35.49 34.75 ### 6,759,175 237,382,226 72.8 72.8 0.0
2020-May-27 Wed ### 34.82 ### 34.46 9,427,144 164,126,577 34.1 34.1 ###
2020-May-26 Tue 34.83 35.5 34.59 35.5 ### ### 2.5
2020-May-25 Mon 34.78 34.82 34.43 34.76 32.0 32.0 2.5
2020-May-22 Fri ### ### ### ### 20.2 20.2 0.0
2020-May-21 Thu ### ### 34.44 34.51 ### ### ###
2020-May-20 Wed ### 34.88 34.25 34.72 61.0 61.0 2.5
2020-May-19 Tue 34.8 ### ### ### 12,406,853 0 ### ### 0.0
2020-May-18 Mon 32.5 33.2 ### ### 8,600,053 142,760,879 74.9 74.9 0.0
2020-May-15 Fri 31.2 ### ### ### 78.4 78.4 0.0
2020-May-14 Thu 30.76 ### 30.57 ### 11,749,452 179,590,373 44.0 44.0 0.0
2020-May-13 Wed 30.2 ### 30.2 ### 82.5 82.5 0.0
2020-May-12 Tue ### ### 30.51 30.72 ### ### 2.2
2020-May-11 Mon 31.8 ### 31.46 31.55 ### ### ###


<< 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 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 2024-05-18 05:12:27 thru 2024-05-18 05:12:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000