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-Feb-24 09:38:11 PM AEDT

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 .. Friday 23rd February 2024
Latest price with VOLUME for BHP .. Wednesday 21st February 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



End of day Prices (full format),

150 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
3.85
2024-Feb-23 Fri 44.55 ### 44.24 44.55 73.1 73.1 3.2
2024-Feb-22 Thu 44.25 44.78 44.23 ### 67.3 67.3 0.0
2024-Feb-21 Wed 44.45 44.59 ### 44.47 ### ### ###
2024-Feb-20 Tue 46.26 ### ### 45.54 ### ### 3.3
2024-Feb-19 Mon ### 46.585 ### ### 38.6 38.6 0.0
2024-Feb-16 Fri 45.7 ### ### ### ### ### 0.0
2024-Feb-15 Thu 45.25 45.74 44.74 ### 12,127,927 ### ### ### 0.0
2024-Feb-14 Wed ### ### 45.54 ### 5,818,159 132,479,480 ### ### 0.0
2024-Feb-13 Tue 46.26 46.49 ### ### 4,950,074 115,064,470 70.0 70.0 0.0
2024-Feb-12 Mon 46.25 46.25 45.85 ### 4,421,821 203,624,857 36.5 36.5 0.0
2024-Feb-09 Fri 46.25 46.45 46.2 ### ### ### 0.0
2024-Feb-08 Thu 46.54 ### 46.27 46.42 5,076,540 117,445,752 32.4 32.4 3.3
2024-Feb-07 Wed 46.2 46.76 46.2 46.44 ### ### 3.3
2024-Feb-06 Tue 46 ### 45.7 ### 7,502,383 171,429,451 ### ### 0.0
2024-Feb-05 Mon 46.84 46.88 46.42 46.45 6,673,782 ### ### ### 3.3
2024-Feb-02 Fri 47.5 47.81 47.29 ### 9,086,720 ### 63.1 63.1 0.0
2024-Feb-01 Thu 47.27 47.27 46.73 ### 6,450,184 303,158,648 40.0 40.0 0.0
2024-Jan-31 Wed 46.7 ### ### 47.27 ### ### ###
2024-Jan-30 Tue ### ### 46.88 ### 5,490,281 128,692,186 ### ### 0.0
2024-Jan-29 Mon 46.7 ### ### 46.87 73.5 73.5 3.3
2024-Jan-25 Thu 47.42 ### ### 47.54 7,247,040 0 ### ### 3.4
2024-Jan-24 Wed ### ### 46.74 46.86 5,937,775 ### ### ### 3.3
2024-Jan-23 Tue 45.8 46.46 45.79 ### 79.4 79.4 0.0
2024-Jan-22 Mon 45.74 ### ### 45.85 8,164,654 0 75.1 75.1 3.3
2024-Jan-19 Fri ### ### ### 45.73 11,160,323 0 33.4 33.4 ###
2024-Jan-18 Thu 45.75 ### 45.55 45.73 9,313,074 ### 40.6 40.6 ###
2024-Jan-17 Wed 46.7 ### ### 46.57 8,368,750 0 40.8 40.8 ###
2024-Jan-16 Tue 46.76 ### 46.375 46.5 38.0 38.0 ###
2024-Jan-15 Mon 47.44 47.52 ### ### 4,942,743 117,439,573 ### ### 0.0
2024-Jan-12 Fri ### ### ### 47.71 4,178,671 0 73.5 73.5 3.4
2024-Jan-11 Thu 47.75 ### 47.54 47.81 ### ### ###
2024-Jan-10 Wed 48.29 48.45 47.85 47.86 ### ### 3.4
2024-Jan-09 Tue ### 49.28 ### ### 3,967,771 97,765,877 68.9 68.9 0.0
2024-Jan-08 Mon ### 49.245 48.52 ### 3,513,478 171,747,588 37.1 37.1 0.0
2024-Jan-05 Fri 49.4 49.58 ### ### 31.7 31.7 0.0
2024-Jan-04 Thu ### ### 49.58 49.58 4,458,375 ### ### ### ###
2024-Jan-03 Wed 50.2 50.24 49.72 49.77 4,483,073 224,063,988 ### ### 3.6
2024-Jan-02 Tue ### ### ### 50.54 ### ### ###
2023-Dec-29 Fri 50.26 50.51 50.22 50.41 71.0 71.0 ###
2023-Dec-28 Thu 50.26 50.84 50.21 50.72 ### ### 3.6
2023-Dec-27 Wed 50 ### ### 50.26 5,435,683 0 70.9 70.9 3.6
2023-Dec-22 Fri ### 50 49.71 49.73 ### ### 3.6
2023-Dec-21 Thu ### 49.87 ### 49.74 75.5 75.5 3.6
2023-Dec-20 Wed 49.75 ### 49.5 49.8 6,713,871 ### 63.7 63.7 3.6
2023-Dec-19 Tue ### ### 49.21 ### 66.9 66.9 0.0
2023-Dec-18 Mon 49.25 49.46 ### ### 4,472,151 ### ### ### 0.0
2023-Dec-15 Fri 48.76 49.75 ### 49.41 24,818,255 ### ### ### ###
2023-Dec-14 Thu 48.29 ### ### 48.25 10,044,475 0 31.2 31.2 ###
2023-Dec-13 Wed 47.59 ### 47.51 47.87 6,416,952 ### 75.9 75.9 ###
2023-Dec-12 Tue ### 47.7 47.28 47.56 ### ### 3.4
2023-Dec-11 Mon ### 47.83 47.42 47.54 41.5 41.5 3.4
2023-Dec-08 Fri 47.54 47.8 47.41 47.74 ### ### 3.4
2023-Dec-07 Thu ### 47.42 46.73 47.42 ### ### 3.4
2023-Dec-06 Wed ### 47.4 46.44 47.23 9,483,742 444,977,174 68.3 68.3 ###
2023-Dec-05 Tue 46.43 46.57 ### 46.52 ### ### 3.3
2023-Dec-04 Mon 47.2 ### 46.975 ### 7,169,376 ### 38.4 38.4 0.0
2023-Dec-01 Fri ### 46.44 ### ### 75.3 75.3 0.0
2023-Nov-30 Thu 46 46.42 ### ### 71.1 71.1 0.0
2023-Nov-29 Wed 46.27 46.52 ### ### 5,425,849 126,205,247 ### ### 0.0
2023-Nov-28 Tue 46.27 46.79 ### 46.43 67.4 67.4 ###
2023-Nov-27 Mon ### ### 46.43 46.52 ### ### 3.3
2023-Nov-24 Fri ### 47.42 ### 47.21 3,029,644 71,832,859 68.7 68.7 3.4
2023-Nov-23 Thu 47.52 47.56 46.59 ### 4,978,743 234,374,326 32.1 32.1 0.0
2023-Nov-22 Wed 47.72 ### 47.7 47.84 ### ### 3.4
2023-Nov-21 Tue 46.8 ### 46.75 47.4 ### ### 3.4
2023-Nov-20 Mon ### 46.74 46.28 46.74 5,115,952 237,942,927 76.3 76.3 3.3
2023-Nov-17 Fri 46.55 46.78 46.52 ### 7,512,340 ### 69.9 69.9 0.0
2023-Nov-16 Thu 46.71 46.85 ### 46.56 8,478,184 ### 40.2 40.2 3.3
2023-Nov-15 Wed 46.88 ### 46.73 46.84 35.0 35.0 3.3
2023-Nov-14 Tue 45.84 ### ### ### 6,164,940 0 ### ### 0.0
2023-Nov-13 Mon ### 45.8 ### 45.4 ### ### 3.2
2023-Nov-10 Fri 45.29 45.4 ### 45.27 4,799,475 108,948,082 ### ### ###
2023-Nov-09 Thu 44.87 ### 44.75 ### 71.7 71.7 0.0
2023-Nov-08 Wed 44.83 44.85 ### 44.7 30.7 30.7 3.2
2023-Nov-07 Tue 45.44 ### ### 45.56 67.7 67.7 3.3
2023-Nov-06 Mon ### 45.44 ### 45.44 ### ### 3.2
2023-Nov-03 Fri 45.8 45.88 45.43 45.5 ### ### 3.3
2023-Nov-02 Thu ### 45.79 ### ### 24.3 24.3 0.0
2023-Nov-01 Wed 44.7 ### ### ### ### ### 0.0
2023-Oct-31 Tue 45.4 45.45 44.27 44.5 ### ### 3.2
2023-Oct-30 Mon 45.5 45.55 ### ### 7,990,129 181,975,187 ### ### 0.0
2023-Oct-27 Fri ### ### 44.76 ### 67.5 67.5 0.0
2023-Oct-26 Thu 44.79 ### 44.54 ### 74.0 74.0 0.0
2023-Oct-25 Wed 44.58 ### ### 44.72 73.9 73.9 3.2
2023-Oct-24 Tue ### 43.74 ### 43.59 5,914,150 ### ### ### ###
2023-Oct-23 Mon 43.51 ### ### ### 6,438,683 0 ### ### 0.0
2023-Oct-20 Fri 44.44 44.72 ### 44.43 9,907,654 221,535,143 ### ### ###
2023-Oct-19 Thu ### ### 44.84 45.23 8,036,241 180,172,523 75.0 75.0 ###
2023-Oct-18 Wed 45.8 ### 45.47 45.88 72.9 72.9 3.3
2023-Oct-17 Tue ### 45.89 45.4 45.57 6,737,187 ### 39.6 39.6 3.3
2023-Oct-16 Mon ### 45.25 ### ### 78.4 78.4 0.0
2023-Oct-13 Fri ### ### 44.55 ### 5,382,751 119,900,778 ### ### 0.0
2023-Oct-12 Thu 44.89 ### ### 44.84 5,695,088 0 35.6 35.6 3.2
2023-Oct-11 Wed 44.76 ### ### 44.73 7,477,841 0 ### ### ###
2023-Oct-10 Tue ### ### 43.87 ### 66.2 66.2 0.0
2023-Oct-09 Mon ### 44.75 43.89 ### 5,555,127 246,203,228 28.6 28.6 0.0
2023-Oct-06 Fri ### ### 43.52 ### 5,855,340 ### 77.7 77.7 0.0
2023-Oct-05 Thu 43.5 ### ### 43.43 6,895,227 0 33.6 33.6 3.1
2023-Oct-04 Wed 43.58 43.83 ### 43.72 8,203,989 ### ### ### 3.1
2023-Oct-03 Tue 43.82 43.87 ### 43.84 10,731,286 235,390,758 ### ### ###
2023-Oct-02 Mon 44.25 ### ### ### 76.8 76.8 0.0
2023-Sep-29 Fri ### 44.82 44.2 44.25 ### ### ###
2023-Sep-28 Thu 43.53 ### 43.49 43.73 71.8 71.8 ###
2023-Sep-27 Wed 43.28 ### ### 43.49 72.5 72.5 ###
2023-Sep-26 Tue ### 43.77 ### ### 6,589,054 144,201,446 37.6 37.6 0.0
2023-Sep-25 Mon 44.2 44.27 ### ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 13,377,059 0 82.8 82.8 0.0
2023-Sep-21 Thu 44.2 ### ### ### 8,733,540 0 ### ### 0.0
2023-Sep-20 Wed 44.78 44.8 44.24 ### 38.6 38.6 0.0
2023-Sep-19 Tue 45.41 45.52 45 ### 10,121,575 458,102,484 31.6 31.6 0.0
2023-Sep-18 Mon ### 45.89 45.48 45.76 77.9 77.9 3.3
2023-Sep-15 Fri ### ### 45.24 ### 19,052,173 430,960,153 ### ### 0.0
2023-Sep-14 Thu 43.56 44.4 43.52 ### 76.6 76.6 0.0
2023-Sep-13 Wed ### 44.24 43.77 43.8 5,459,680 ### 41.6 41.6 3.1
2023-Sep-12 Tue 44.21 ### 43.73 ### 5,811,744 127,073,782 34.9 34.9 0.0
2023-Sep-11 Mon 43.29 43.86 ### ### 6,907,148 151,473,755 ### ### 0.0
2023-Sep-08 Fri 43.43 43.7 ### ### 8,858,924 193,567,489 30.2 30.2 0.0
2023-Sep-07 Thu 44.4 44.5 ### 43.71 10,821,356 240,775,171 28.8 28.8 3.1
2023-Sep-06 Wed 46.25 46.27 45.86 ### 37.0 37.0 0.0
2023-Sep-05 Tue ### ### 45.47 ### 6,122,386 139,192,445 71.1 71.1 0.0
2023-Sep-04 Mon ### ### ### ### ### ### 0.0
2023-Sep-01 Fri 44.4 44.85 44.21 44.74 6,684,944 297,680,556 74.1 74.1 3.2
2023-Aug-31 Thu ### 44.875 ### 44.85 71.7 71.7 ###
2023-Aug-30 Wed 44.4 ### ### 44.73 70.7 70.7 ###
2023-Aug-29 Tue ### ### ### ### 6,844,628 0 ### ### 0.0
2023-Aug-28 Mon ### 43.83 ### 43.55 7,235,570 ### ### ### ###
2023-Aug-25 Fri 43 43.28 42.85 ### 68.4 68.4 0.0
2023-Aug-24 Thu ### ### 43.58 43.78 7,925,377 ### 30.8 30.8 3.1
2023-Aug-23 Wed 43 ### 43 ### 9,795,378 210,600,627 84.3 84.3 0.0
2023-Aug-22 Tue 42.7 43.46 ### 43.21 9,947,256 216,153,872 ### ### ###
2023-Aug-21 Mon ### 43.87 43.27 43.52 ### ### 3.1
2023-Aug-18 Fri ### ### ### ### 66.8 66.8 0.0
2023-Aug-17 Thu ### 43.29 42.82 ### 71.0 71.0 0.0
2023-Aug-16 Wed 43.78 43.86 ### ### 11,964,828 262,388,678 24.6 24.6 0.0
2023-Aug-15 Tue 44.4 ### 44.4 ### ### ### 0.0
2023-Aug-14 Mon 45.45 45.58 44.71 44.75 7,113,256 321,127,942 ### ### ###
2023-Aug-11 Fri 45.42 45.84 ### 45.73 ### ### ###
2023-Aug-10 Thu 45.46 45.87 45.46 45.78 7,796,959 ### 70.2 70.2 3.3
2023-Aug-09 Wed 45.2 ### ### 45.5 77.4 77.4 3.3
2023-Aug-08 Tue 45.78 45.89 ### ### 32.6 32.6 0.0
2023-Aug-07 Mon ### 45.77 45.49 45.57 2,536,128 115,723,520 ### ### 3.3
2023-Aug-04 Fri 45.86 ### 45.48 45.8 6,515,484 ### 32.7 32.7 ###
2023-Aug-03 Thu 45.49 45.7 ### ### 8,449,051 ### ### ### 0.0
2023-Aug-02 Wed ### ### 45.78 45.85 5,048,340 ### 39.5 39.5 3.3
2023-Aug-01 Tue 46.45 46.85 ### ### 5,961,057 ### 35.8 35.8 0.0
2023-Jul-31 Mon 45.86 ### 45.74 ### 75.2 75.2 0.0
2023-Jul-28 Fri 46.23 ### 45.41 45.8 29.3 29.3 ###
2023-Jul-27 Thu 46.41 46.83 ### ### ### ### 0.0
2023-Jul-26 Wed ### 47.2 ### 46.88 9,244,185 ### ### ### 3.3
2023-Jul-25 Tue 45.26 46.25 ### 45.82 81.8 81.8 3.3


     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 2024-02-24 21:38:11 thru 2024-02-24 21:38:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000