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 Wed 22-Sep-28 08:43:49 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...

     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 27th September 2022
Latest price with VOLUME for BHP .. Tuesday 27th September 2022

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



End of day Prices (full format),

150 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
5.81
2022-Sep-27 Tue 36.71 37.2 ### 37.2 75.6 75.6 2.7
2022-Sep-26 Mon ### ### 36.2 36.2 15,642,244 ### ### ### 2.6
2022-Sep-23 Fri ### 38.77 ### ### 14,658,977 ### 45.6 45.6 0.0
2022-Sep-21 Wed 38.45 38.57 ### ### 10,894,171 210,094,087 33.1 33.1 0.0
2022-Sep-20 Tue 38.58 ### ### ### 9,899,024 0 ### ### 0.0
2022-Sep-19 Mon ### ### 37.81 37.81 6,836,174 ### 45.6 45.6 ###
2022-Sep-16 Fri ### 38.45 ### ### ### ### 0.0
2022-Sep-15 Thu ### ### 38.51 38.74 71.8 71.8 2.8
2022-Sep-14 Wed ### ### 38.42 ### 9,185,555 ### 59.5 59.5 0.0
2022-Sep-13 Tue 39.71 39.77 ### ### 24.8 24.8 0.0
2022-Sep-12 Mon ### 39.51 38.85 39.41 78.3 78.3 ###
2022-Sep-09 Fri 37.44 ### ### ### ### ### 0.0
2022-Sep-08 Thu 36.2 ### ### ### ### ### 0.0
2022-Sep-07 Wed ### ### 36.27 36.27 ### ### ###
2022-Sep-06 Tue ### ### 37.27 37.27 20.0 20.0 2.7
2022-Sep-05 Mon ### ### ### ### 7,746,045 0 ### ### 0.0
2022-Sep-02 Fri ### ### ### 36.74 15,075,179 0 40.9 40.9 2.6
2022-Sep-01 Thu 37.5 ### 37.4 37.51 76.9 76.9 ###
2022-Aug-31 Wed 40.48 40.85 ### ### 20,407,386 416,820,859 ### ### 0.0
2022-Aug-30 Tue 42.25 42.47 41.72 41.75 25.7 25.7 3.0
2022-Aug-29 Mon 42.43 ### ### ### ### ### 0.0
2022-Aug-26 Fri 42.73 ### 42.57 42.81 8,497,552 ### 68.3 68.3 3.1
2022-Aug-25 Thu ### 42.54 41.8 ### ### ### 0.0
2022-Aug-24 Wed ### 42.48 ### ### ### ### 0.0
2022-Aug-23 Tue ### ### 41.46 41.46 9,760,370 202,332,470 ### ### ###
2022-Aug-22 Mon 41.2 41.71 ### ### 8,273,942 ### ### ### 0.0
2022-Aug-19 Fri 41.47 42 ### 41.55 71.3 71.3 3.0
2022-Aug-18 Thu ### ### 40.5 ### 10,311,777 208,813,484 ### ### 0.0
2022-Aug-17 Wed 41.29 ### 40.43 40.85 11,111,378 ### ### ### 2.9
2022-Aug-16 Tue ### ### 39.7 40.51 84.5 84.5 ###
2022-Aug-15 Mon ### 39.4 38.8 ### 6,904,742 ### ### ### 0.0
2022-Aug-12 Fri ### ### 38.76 38.83 ### ### ###
2022-Aug-11 Thu 38.81 ### 38.55 ### 7,429,844 143,210,243 ### ### 0.0
2022-Aug-10 Wed ### ### ### ### 7,855,242 0 ### ### 0.0
2022-Aug-09 Tue 38.79 ### ### 38.82 8,092,683 0 63.7 63.7 2.8
2022-Aug-08 Mon 38.8 39.125 ### ### 69.6 69.6 0.0
2022-Aug-05 Fri ### ### ### 38.81 6,276,170 0 76.9 76.9 2.8
2022-Aug-04 Thu ### ### ### ### 29.0 29.0 0.0
2022-Aug-03 Wed 38.24 ### ### ### 6,491,325 0 70.4 70.4 0.0
2022-Aug-02 Tue 38.57 ### ### 38.58 ### ### 2.8
2022-Aug-01 Mon ### ### ### ### 9,587,051 0 ### ### 0.0
2022-Jul-29 Fri 38.74 ### ### ### 13,102,170 0 37.0 37.0 0.0
2022-Jul-28 Thu ### 38.52 ### ### 9,108,448 ### 62.9 62.9 0.0
2022-Jul-27 Wed 38.23 38.24 ### 37.52 8,667,171 ### ### ### ###
2022-Jul-26 Tue 37.82 38.29 37.75 38.27 77.2 77.2 ###
2022-Jul-25 Mon ### 37.45 ### ### ### ### 0.0
2022-Jul-22 Fri ### ### ### 36.75 71.2 71.2 2.6
2022-Jul-21 Thu ### ### ### 36.79 27.9 27.9 2.6
2022-Jul-20 Wed 36.8 37.42 36.71 ### 8,076,484 299,354,879 65.9 65.9 0.0
2022-Jul-19 Tue ### ### ### ### 8,491,925 0 ### ### 0.0
2022-Jul-18 Mon 36.25 ### ### ### 79.0 79.0 0.0
2022-Jul-15 Fri ### 36.22 35.83 ### ### ### 0.0
2022-Jul-14 Thu ### ### ### 37.4 ### ### ###
2022-Jul-13 Wed 36.81 ### ### ### 69.8 69.8 0.0
2022-Jul-12 Tue 38.2 ### 37.45 37.46 10,612,851 ### ### ### 2.7
2022-Jul-11 Mon 38.53 38.81 ### ### 8,216,346 ### ### ### 0.0
2022-Jul-08 Fri ### ### ### 39.22 17.5 17.5 ###
2022-Jul-07 Thu ### ### ### ### ### ### 0.0
2022-Jul-06 Wed 38.8 ### 37.72 37.76 ### ### 2.7
2022-Jul-05 Tue ### 40.52 39.88 40 7,540,059 303,110,371 63.8 63.8 2.9
2022-Jul-04 Mon 39.75 ### 39.43 ### 11,102,227 ### 68.2 68.2 0.0
2022-Jul-01 Fri 40.83 40.84 ### ### 10,664,754 217,774,276 ### ### 0.0
2022-Jun-30 Thu ### ### 41.25 41.25 ### ### ###
2022-Jun-29 Wed 42.42 ### ### 42.76 9,215,970 0 77.4 77.4 3.1
2022-Jun-28 Tue ### ### 41.55 ### ### ### 0.0
2022-Jun-27 Mon ### 41.8 40.56 41.2 73.0 73.0 2.9
2022-Jun-24 Fri 39.76 ### 39.49 ### 52.0 52.0 0.0
2022-Jun-23 Thu 40.2 40.5 ### 40.5 80.0 80.0 2.9
2022-Jun-22 Wed 41.54 41.7 40.7 ### 43.5 43.5 0.0
2022-Jun-21 Tue ### 41.43 ### ### 9,344,528 ### ### ### 0.0
2022-Jun-20 Mon ### ### ### 40.26 11,338,323 0 25.2 25.2 2.9
2022-Jun-17 Fri 42.89 ### ### 42.52 33.8 33.8 3.0
2022-Jun-16 Thu 44.48 ### 43.85 ### 33.1 33.1 0.0
2022-Jun-15 Wed 43.87 44.59 43.72 ### ### ### 0.0
2022-Jun-14 Tue 43.5 44.26 ### 44.26 83.6 83.6 ###
2022-Jun-10 Fri 45.89 46.24 44.81 46.22 10,304,759 469,124,153 ### ### ###
2022-Jun-09 Thu ### 47.52 ### 46.24 10,740,689 255,198,770 ### ### 3.3
2022-Jun-08 Wed 47.58 ### ### ### 43.2 43.2 0.0
2022-Jun-07 Tue 46.44 46.58 ### ### 58.3 58.3 0.0
2022-Jun-06 Mon 46.53 ### 46.2 ### 4,903,285 113,265,883 ### ### 0.0
2022-Jun-03 Fri 46.8 ### 46.44 46.76 9,556,350 221,898,447 41.2 41.2 ###
2022-Jun-02 Thu ### ### 44.76 ### ### ### 0.0
2022-Jun-01 Wed 44.51 ### 44.45 ### 10,839,049 ### ### ### 0.0
2022-May-31 Tue ### ### ### ### 35.5 35.5 0.0
2022-May-30 Mon 44.44 ### ### ### 8,954,942 0 ### ### 0.0
2022-May-27 Fri ### 43.79 ### ### 8,359,059 ### 75.8 75.8 0.0
2022-May-26 Thu 43.2 43.44 ### ### 31.4 31.4 0.0
2022-May-25 Wed 43 43.82 42.885 ### 15,075,328 653,553,157 72.1 72.1 0.0
2022-May-24 Tue ### 48.22 47.53 47.8 11,645,559 ### ### ### 3.4
2022-May-23 Mon 47.7 48.27 ### 47.83 8,976,275 ### 75.2 75.2 ###
2022-May-20 Fri 46.85 ### 46.72 ### 11,060,354 ### 61.8 61.8 0.0
2022-May-19 Thu 45.89 46.45 45.72 46.23 9,117,986 420,202,384 ### ### 3.3
2022-May-18 Wed ### 47.21 46.74 ### 10,629,487 499,320,151 64.7 64.7 0.0
2022-May-17 Tue 45.78 45.83 ### 45.56 12,703,921 291,110,349 32.9 32.9 3.3
2022-May-16 Mon ### ### ### ### ### ### 0.0
2022-May-13 Fri ### 45.84 ### 45.84 9,752,351 223,523,884 65.2 65.2 3.3
2022-May-12 Thu 45.7 ### 44.71 ### 47.3 47.3 0.0
2022-May-11 Wed ### 45.74 ### ### 9,931,344 ### ### ### 0.0
2022-May-10 Tue ### 46.7 45.88 46.21 ### ### ###
2022-May-09 Mon ### 46.7 45.88 46.21 ### ### ###
2022-May-06 Fri 46.53 46.8 ### 46.8 76.2 76.2 3.3
2022-May-05 Thu 47.8 ### ### 47.45 7,832,258 0 ### ### ###
2022-May-04 Wed 48 ### 47.25 47.4 49.0 49.0 3.4
2022-May-03 Tue ### ### ### ### ### ### 0.0
2022-May-02 Mon 47.83 ### 47.49 ### 8,368,921 198,720,029 ### ### 0.0
2022-Apr-29 Fri ### ### 47.7 ### 12,573,542 299,878,976 ### ### 0.0
2022-Apr-28 Thu ### ### ### ### 14,661,426 0 71.9 71.9 0.0
2022-Apr-27 Wed ### 46.42 ### ### 80.7 80.7 0.0
2022-Apr-26 Tue ### ### 45.51 ### 18,948,482 ### 50.1 50.1 0.0
2022-Apr-22 Fri 48.59 48.89 ### 48.49 19,206,453 469,501,743 41.2 41.2 ###
2022-Apr-21 Thu ### 51.59 50.7 50.7 ### ### ###
2022-Apr-20 Wed ### ### ### ### ### ### 0.0
2022-Apr-19 Tue ### 53.72 ### ### 38.7 38.7 0.0
2022-Apr-14 Thu 52.2 ### ### 52.5 ### ### 3.8
2022-Apr-13 Wed 51.85 ### 51.47 51.78 30.5 30.5 3.7
2022-Apr-12 Tue 51.44 51.79 51.26 51.72 7,177,942 ### ### ### 3.7
2022-Apr-11 Mon 52.2 ### 51.52 ### 41.3 41.3 0.0
2022-Apr-08 Fri ### 52.29 ### ### ### ### 0.0
2022-Apr-07 Thu 51.22 51.48 ### ### ### ### 0.0
2022-Apr-06 Wed ### 51.41 50.71 51.41 9,683,544 494,441,756 77.2 77.2 3.7
2022-Apr-05 Tue 52.21 52.42 51.76 ### ### ### 0.0
2022-Apr-04 Mon ### ### ### 52.46 6,125,683 0 28.6 28.6 3.7
2022-Apr-01 Fri ### ### 52 ### ### ### 0.0
2022-Mar-31 Thu 52.5 ### 51.75 51.75 15,976,349 ### ### ### ###
2022-Mar-30 Wed 50.78 50.78 ### 50.58 12,305,881 ### ### ### 3.6
2022-Mar-29 Tue ### 50.88 ### ### 34.4 34.4 0.0
2022-Mar-28 Mon 50.21 ### ### ### 12,807,580 0 85.3 85.3 0.0
2022-Mar-25 Fri ### ### 49.48 49.77 66.3 66.3 3.6
2022-Mar-24 Thu 48.75 ### 48.59 ### 75.5 75.5 0.0
2022-Mar-23 Wed ### 48.51 47.8 48.44 11,966,952 576,268,573 ### ### 3.5
2022-Mar-22 Tue ### 48.85 ### 48.82 ### ### 3.5
2022-Mar-21 Mon 46.46 46.88 46.42 46.45 7,784,352 363,140,020 46.4 46.4 3.3
2022-Mar-18 Fri ### 46.45 45.79 46.25 ### ### ###
2022-Mar-17 Thu ### ### 45.46 ### 33.2 33.2 0.0
2022-Mar-16 Wed ### ### ### ### 12,694,440 0 64.8 64.8 0.0
2022-Mar-15 Tue 45.85 45.86 ### ### 10,782,879 ### 39.6 39.6 0.0
2022-Mar-14 Mon 47.78 ### ### ### 7,185,779 0 ### ### 0.0
2022-Mar-11 Fri ### 48.75 47.58 ### 11,612,554 ### 30.2 30.2 0.0
2022-Mar-10 Thu 47.52 ### 47.22 47.75 15,136,054 ### 63.1 63.1 ###
2022-Mar-09 Wed 47.58 48.86 47.58 48.49 13,460,329 ### 71.0 71.0 ###
2022-Mar-08 Tue 49.54 ### 48.53 48.53 31.9 31.9 ###
2022-Mar-07 Mon ### ### ### ### 15,420,979 0 ### ### 0.0
2022-Mar-04 Fri 50 ### ### ### ### ### 0.0
2022-Mar-03 Thu 49.78 ### 49.51 ### ### ### 0.0
2022-Mar-02 Wed ### 48.5 ### ### ### ### 0.0
2022-Mar-01 Tue ### ### 46.51 46.55 12,831,975 298,407,578 ### ### 3.3
2022-Feb-28 Mon ### ### 45.29 ### 84.5 84.5 0.0
2022-Feb-25 Fri 44.7 44.81 ### ### ### ### 0.0
2022-Feb-24 Thu 45.79 45.85 ### 44.77 ### ### 3.2
2022-Feb-23 Wed 47.85 48.23 ### ### 55.2 55.2 0.0


     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 2022-09-28 20:43:49 thru 2022-09-28 20:43:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000