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 Sat 25-May-10 10:38:17 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 13...

     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 9th May 2025
Latest price with VOLUME for BHP .. Friday 9th May 2025

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 Next >>


End of day Prices (full format),

150 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Feb-09 Fri ### 29.225 28.85 ### 7,936,959 230,469,446 61.9 61.9 0.0
2018-Feb-08 Thu 29.4 29.51 ### 29.45 ### ### ###
2018-Feb-07 Wed ### 30.22 29.78 29.86 ### ### 2.1
2018-Feb-06 Tue ### 29.5 ### ### 14,587,344 215,163,324 ### ### 0.0
2018-Feb-05 Mon ### ### 29.83 ### 7,420,682 110,679,472 ### ### 0.0
2018-Feb-02 Fri ### ### ### 30.81 72.2 72.2 ###
2018-Feb-01 Thu 30.42 30.79 ### ### 8,319,956 128,085,722 71.5 71.5 0.0
2018-Jan-31 Wed 30.2 30.27 ### 30.2 64.8 64.8 2.2
2018-Jan-30 Tue 30.5 30.59 30.255 ### ### ### 0.0
2018-Jan-29 Mon 30.79 ### 30.72 30.73 5,623,872 86,382,673 38.7 38.7 ###
2018-Jan-25 Thu 30.85 ### 30.81 30.85 10,580,651 162,994,928 68.2 68.2 ###
2018-Jan-24 Wed ### 30.78 30.54 ### 9,962,780 ### 70.2 70.2 0.0
2018-Jan-23 Tue 30.84 30.87 ### 30.79 30.6 30.6 ###
2018-Jan-22 Mon ### ### 30.7 30.78 37.1 37.1 2.2
2018-Jan-19 Fri 30.85 ### ### ### ### ### 0.0
2018-Jan-18 Thu ### 31.24 30.78 30.78 ### ### 2.2
2018-Jan-17 Wed 30.8 ### 30.5 30.74 10,999,981 ### 40.0 40.0 2.2
2018-Jan-16 Tue ### ### 31.51 ### 29.2 29.2 0.0
2018-Jan-15 Mon ### ### 31.73 ### ### ### 0.0
2018-Jan-12 Fri 31.4 ### ### 31.53 ### ### 2.3
2018-Jan-11 Thu ### ### 30.72 30.84 5,686,784 ### 39.0 39.0 2.2
2018-Jan-03 Wed 30.24 ### ### ### 6,788,783 0 31.1 31.1 0.0
2018-Jan-02 Tue 29.5 29.75 29.5 ### 3,252,955 ### 72.6 72.6 0.0
2017-Dec-29 Fri ### 29.76 29.51 29.57 4,428,226 131,230,477 30.1 30.1 2.1
2017-Dec-28 Thu 29.4 29.54 29.4 29.51 3,213,488 ### 65.3 65.3 2.1
2017-Dec-27 Wed ### ### ### ### 74.5 74.5 0.0
2017-Dec-22 Fri ### ### ### ### 12,887,788 0 ### ### 0.0
2017-Dec-21 Thu 28.85 28.89 28.8 28.84 ### ### ###
2017-Dec-20 Wed 28.25 28.545 28.23 28.44 5,185,876 147,214,054 ### ### ###
2017-Dec-19 Tue ### 28.55 ### 28.47 71.0 71.0 ###
2017-Dec-18 Mon ### 28.29 ### 28.25 ### ### 2.0
2017-Dec-15 Fri ### 27.82 ### 27.71 ### ### ###
2017-Dec-08 Fri 27.21 ### ### ### 33.3 33.3 0.0
2017-Dec-07 Thu 27.2 ### ### ### ### ### 0.0
2017-Dec-06 Wed ### ### ### 27.2 7,705,150 0 ### ### 1.9
2017-Dec-05 Tue 27.8 27.85 27.75 27.75 9,065,389 ### 40.4 40.4 2.0
2017-Dec-04 Mon 27.79 ### 27.75 ### 8,231,152 ### ### ### 0.0
2017-Dec-01 Fri 27.43 ### ### 27.58 5,442,275 0 73.9 73.9 ###
2017-Nov-30 Thu ### 27.52 27.26 ### 36.1 36.1 0.0
2017-Nov-29 Wed ### 27.74 27.57 ### 33.4 33.4 0.0
2017-Nov-28 Tue ### ### ### ### 26.2 26.2 0.0
2017-Nov-27 Mon 27.88 ### 27.87 ### 4,319,942 ### ### ### 0.0
2017-Nov-24 Fri 27.85 28 27.79 ### 72.6 72.6 0.0
2017-Nov-23 Thu 27.88 ### 27.81 ### 7,435,143 ### 71.6 71.6 0.0
2017-Nov-22 Wed ### 27.72 27.55 ### 6,176,729 ### 35.3 35.3 0.0
2017-Nov-21 Tue 27.21 ### ### 27.23 5,593,850 0 67.3 67.3 1.9
2017-Nov-20 Mon ### 27.27 ### ### 5,608,744 76,475,224 ### ### 0.0
2017-Nov-17 Fri 27.41 27.44 ### ### 24.7 24.7 0.0
2017-Nov-16 Thu ### ### ### 27.27 6,334,549 0 ### ### 1.9
2017-Nov-15 Wed 27.41 27.44 27.255 ### ### ### 0.0
2017-Nov-14 Tue ### ### 27.82 ### 6,646,855 92,457,753 ### ### 0.0
2017-Nov-13 Mon ### ### ### 28.28 5,828,372 0 76.7 76.7 ###
2017-Nov-10 Fri ### ### ### ### 8,408,681 0 68.9 68.9 0.0
2017-Nov-09 Thu ### ### 28.53 ### 8,899,786 126,955,447 ### ### 0.0
2017-Nov-08 Wed ### 28.52 28.23 28.49 ### ### ###
2017-Nov-07 Tue 28.29 28.75 ### 28.75 79.8 79.8 ###
2017-Nov-06 Mon 27.41 27.75 27.41 ### 5,137,875 ### ### ### 0.0
2017-Nov-03 Fri 27.56 27.74 27.56 ### 69.4 69.4 0.0
2017-Nov-02 Thu ### 27.51 ### ### 8,880,581 ### ### ### 0.0
2017-Nov-01 Wed 26.78 ### 26.75 ### 6,902,980 92,327,357 ### ### 0.0
2017-Oct-31 Tue ### ### 26.45 26.54 5,363,255 70,929,047 30.6 30.6 1.9
2017-Oct-30 Mon 26.72 26.78 26.52 ### 37.7 37.7 0.0
2017-Oct-27 Fri 26.73 26.845 ### 26.59 30.4 30.4 ###
2017-Oct-26 Thu 26.51 ### 26.4 ### 75.2 75.2 0.0
2017-Oct-25 Wed 26.78 ### 26.76 26.82 9,483,852 ### ### ### 1.9
2017-Oct-24 Tue 26.45 ### 26.41 26.55 4,907,957 64,809,572 ### ### ###
2017-Oct-23 Mon 26.51 ### 26.47 26.49 5,513,587 72,972,323 ### ### 1.9
2017-Oct-20 Fri 26.48 26.77 26.355 ### 74.3 74.3 0.0
2017-Oct-19 Thu ### 26.71 ### 26.56 11,593,422 154,830,150 ### ### 1.9
2017-Oct-18 Wed ### 27.25 ### ### 76.8 76.8 0.0
2017-Oct-17 Tue ### ### ### ### 7,039,484 0 73.9 73.9 0.0
2017-Oct-16 Mon ### 27 26.83 ### 70.1 70.1 0.0
2017-Oct-13 Fri 26.27 26.44 26.21 ### 4,998,883 ### ### ### 0.0
2017-Oct-12 Thu 26.29 ### ### 26.21 7,290,485 0 28.2 28.2 1.9
2017-Oct-11 Wed 26.73 ### 26.42 ### 28.0 28.0 0.0
2017-Oct-10 Tue 26.45 26.56 26.275 26.5 7,137,055 188,543,150 ### ### 1.9
2017-Oct-09 Mon 26.7 ### 26.52 26.56 6,811,478 ### 28.5 28.5 1.9
2017-Oct-06 Fri 26.49 ### ### ### 5,431,541 0 69.2 69.2 0.0
2017-Oct-05 Thu ### ### ### ### 4,621,759 0 30.6 30.6 0.0
2017-Oct-04 Wed ### ### ### 26 ### ### 1.9
2017-Oct-03 Tue 26.26 ### ### ### 34.9 34.9 0.0
2017-Oct-02 Mon ### 26.27 25.87 ### 4,121,745 ### 74.0 74.0 0.0
2017-Sep-29 Fri 25.8 25.925 25.76 25.78 11,050,749 285,578,981 ### ### ###
2017-Sep-28 Thu ### ### 25.54 25.58 ### ### 1.8
2017-Sep-27 Wed 25.75 25.87 ### 25.83 7,851,741 ### 71.6 71.6 1.8
2017-Sep-26 Tue ### ### 25.75 25.79 30.8 30.8 1.8
2017-Sep-25 Mon ### 26.145 ### ### 30.7 30.7 0.0
2017-Sep-22 Fri 26.21 26.25 25.89 ### ### ### 0.0
2017-Sep-21 Thu 26.24 ### ### ### ### ### 0.0
2017-Sep-20 Wed 26.28 ### 26.045 ### 5,680,378 73,972,722 ### ### 0.0
2017-Sep-19 Tue 26.53 ### ### ### ### ### 0.0
2017-Sep-18 Mon 26.2 26.47 ### 26.28 71.8 71.8 1.9
2017-Sep-15 Fri 26.24 ### 26.22 26.26 10,727,275 140,634,575 72.4 72.4 1.9
2017-Sep-14 Thu ### ### 26.75 26.89 7,408,622 ### 25.3 25.3 ###
2017-Sep-13 Wed 27.42 ### ### ### ### ### 0.0
2017-Sep-12 Tue ### 27.28 ### ### 34.5 34.5 0.0
2017-Sep-11 Mon 26.88 26.89 26.53 26.8 32.1 32.1 1.9
2017-Sep-08 Fri 27.5 27.52 27.24 27.29 5,573,253 ### 25.3 25.3 ###
2017-Sep-07 Thu 27.55 27.58 27.24 ### 25.8 25.8 0.0
2017-Sep-06 Wed ### 27.73 ### 27.73 6,707,770 ### 78.9 78.9 ###
2017-Sep-05 Tue ### 27.73 27.51 ### 4,779,024 131,996,642 72.5 72.5 0.0
2017-Sep-04 Mon 27.44 ### 27.4 27.48 4,966,921 ### ### ### 2.0
2017-Sep-01 Fri 27.4 27.52 27.21 27.42 5,767,173 157,818,689 ### ### 2.0
2017-Aug-31 Thu ### 27.51 ### ### 9,570,048 ### ### ### 0.0
2017-Aug-30 Wed 27 ### 26.88 ### 7,001,252 94,096,826 35.0 35.0 0.0
2017-Aug-29 Tue 26.81 26.87 26.55 26.87 73.6 73.6 ###
2017-Aug-28 Mon 26.81 ### 26.57 26.89 6,641,659 ### 78.5 78.5 ###
2017-Aug-25 Fri 26.58 26.79 26.46 ### ### ### 0.0
2017-Aug-24 Thu ### ### 26.26 ### 11,298,728 ### 79.4 79.4 0.0
2017-Aug-23 Wed 26.23 26.41 26 ### ### ### 0.0
2017-Aug-22 Tue ### ### ### ### ### ### 0.0
2017-Aug-21 Mon 25.42 25.72 ### 25.7 83.7 83.7 1.8
2017-Aug-18 Fri 25.55 ### ### ### 8,019,970 0 19.9 19.9 0.0
2017-Aug-17 Thu ### ### 25.87 ### 7,381,221 ### ### ### 0.0
2017-Aug-16 Wed ### ### 25.42 ### 5,751,154 ### 70.4 70.4 0.0
2017-Aug-15 Tue 25.8 25.87 25.54 ### 25.9 25.9 0.0
2017-Aug-14 Mon ### 25.8 25.55 ### ### ### 0.0
2017-Aug-11 Fri 25.7 25.82 25.44 25.55 ### ### 1.8
2017-Aug-10 Thu 26.2 ### 26 ### ### ### 0.0
2017-Aug-09 Wed ### ### ### 26.21 71.3 71.3 1.9
2017-Aug-08 Tue 26.43 26.49 ### ### 6,247,641 ### 25.9 25.9 0.0
2017-Aug-07 Mon ### 26.385 ### ### 6,700,252 88,393,074 77.6 77.6 0.0
2017-Aug-04 Fri 25.55 25.87 25.51 25.72 4,318,451 ### ### ### 1.8
2017-Aug-03 Thu ### 25.71 25.46 ### 6,663,854 ### ### ### 0.0
2017-Aug-02 Wed ### ### ### 25.75 ### ### ###
2017-Aug-01 Tue ### 26.245 26 ### 70.8 70.8 0.0
2017-Jul-31 Mon ### ### ### 25.85 74.9 74.9 ###
2017-Jul-28 Fri 25.59 ### ### ### 16,451,654 0 ### ### 0.0
2017-Jul-27 Thu ### 25.86 25.58 ### 72.3 72.3 0.0
2017-Jul-26 Wed ### 25.46 25.22 ### 70.4 70.4 0.0
2017-Jul-25 Tue 24.44 24.645 24.43 24.56 ### ### 1.8
2017-Jul-24 Mon 24.48 24.49 24.28 24.4 31.3 31.3 1.7
2017-Jul-21 Fri ### ### ### 24.49 ### ### ###
2017-Jul-20 Thu ### ### 24.86 ### 6,762,570 84,058,745 75.6 75.6 0.0
2017-Jul-19 Wed ### ### 24.46 24.83 7,326,682 89,605,320 ### ### ###
2017-Jul-18 Tue 25.45 25.53 ### ### 8,367,783 106,814,749 25.4 25.4 0.0
2017-Jul-17 Mon ### ### ### ### 4,313,342 0 73.5 73.5 0.0
2017-Jul-14 Fri ### 25.21 ### ### 71.7 71.7 0.0
2017-Jul-13 Thu 25 ### 24.85 25 7,439,756 ### 66.3 66.3 1.8
2017-Jul-12 Wed ### ### 24.83 24.88 34.7 34.7 1.8
2017-Jul-11 Tue 24.74 24.82 ### 24.78 6,520,487 80,919,243 72.8 72.8 1.8
2017-Jul-10 Mon 24.55 24.57 ### 24.52 7,563,826 ### ### ### ###
2017-Jul-07 Fri ### ### ### 24.59 11,959,674 0 ### ### ###
2017-Jul-06 Thu ### 24.41 ### ### 77.8 77.8 0.0
2017-Jul-05 Wed ### ### ### ### 9,176,840 0 76.9 76.9 0.0
2017-Jul-04 Tue ### ### ### 23.76 9,054,123 0 67.5 67.5 1.7
2017-Jul-03 Mon ### 23.485 ### 23.23 79.8 79.8 ###
2017-Jun-30 Fri ### 23.41 ### 23.28 73.8 73.8 1.7
2017-Jun-29 Thu 23.2 23.49 ### 23.48 9,774,047 114,796,182 ### ### 1.7
2017-Jun-28 Wed ### ### ### 22.89 11,232,381 0 71.3 71.3 ###


<< 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 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 2025-05-10 22:38:17 thru 2025-05-10 22:38:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000