(BHP) BHP GROUP LIMITED Daily Prices Page 13...
TOC    Company Info for BHP    Limits
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 6th June 2024 Latest price with VOLUME for BHP .. Thursday 6th June 2024
BHP is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 7.87
| 345,388
| 0.0 |
MAX
| 54.55
| 327,417,026
| 97.4 |
| |
Limits    Full Scrollable Formatted Daily Prices for BHP    Bottom
End of day Prices (full format), 150 Days for (BHP) BHP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.2 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 15,061,558
| 0
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| 25.89
| 25.975
| 25.76
| 25.84
| 10,681,642
| 276,307,374
| 34.3
| 34.3
| 1.8 |
2017-Feb-22 Wed
| 26.73
| 26.77
| 26.4
| 26.55
|
|
| 30.3
| 30.3
| ### |
2017-Feb-21 Tue
| ###
| ###
| 26.52
| 26.73
|
|
| ###
| ###
| ### |
2017-Feb-20 Mon
| 26.45
| ###
| ###
| 26.47
| 5,658,087
| 0
| 75.5
| 75.5
| ### |
2017-Feb-17 Fri
| ###
| 26.72
| ###
| ###
| 7,094,688
| ###
| 35.8
| 35.8
| 0.0 |
2017-Feb-16 Thu
| 26.55
| ###
| 26.53
| ###
| 10,720,458
| 142,206,875
| 83.7
| 83.7
| 0.0 |
2017-Feb-15 Wed
| 26.52
| ###
| 26.41
| 26.54
| 8,103,424
| ###
| ###
| ###
| 1.9 |
2017-Feb-14 Tue
| 26.55
| 26.75
| 26.21
| 26.21
|
|
| 21.3
| 21.3
| 1.9 |
2017-Feb-13 Mon
| ###
| ###
| ###
| 26.45
| 7,651,040
| 0
| 81.9
| 81.9
| ### |
2017-Feb-10 Fri
| 25.73
| ###
| 25.725
| 25.88
| 6,958,644
| 89,505,558
| ###
| ###
| 1.8 |
2017-Feb-09 Thu
| 25.45
| 25.54
| 25.25
| 25.42
| 7,907,778
| 200,818,022
| ###
| ###
| 1.8 |
2017-Feb-08 Wed
| 25.76
| ###
| ###
| 25.74
| 7,019,140
| 0
| ###
| ###
| 1.8 |
2017-Feb-07 Tue
| 25.8
| ###
| 25.72
| ###
| 6,732,283
| 86,577,159
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 25.71
| 26.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| 26.86
| 26.145
| 26.2
|
|
| 21.5
| 21.5
| ### |
2017-Feb-02 Thu
| 27.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 27.2
| 27.22
| ###
| ###
| 5,360,147
| ###
| 28.9
| 28.9
| 0.0 |
2017-Jan-31 Tue
| 26.81
| ###
| 26.52
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2017-Jan-30 Mon
| 27.22
| 27.45
| ###
| ###
| 4,700,144
| 64,509,476
| 80.9
| 80.9
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| 27.285
| 27.52
|
|
| ###
| ###
| 2.0 |
2017-Jan-25 Wed
| 27.52
| ###
| 27.4
| 27.89
| 17,387,845
| 238,213,476
| ###
| ###
| 2.0 |
2017-Jan-24 Tue
| 26.58
| ###
| 26.5
| ###
| 8,812,342
| ###
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| 26.52
| ###
| ###
| ###
| 6,119,653
| 0
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 26.5
| ###
| 26.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| 26.85
| 26.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| 26.4
| ###
| ###
| 26.52
| 7,152,228
| 0
| 78.3
| 78.3
| 1.9 |
2017-Jan-17 Tue
| 26.55
| ###
| 26.55
| 26.71
| 9,357,257
| 124,217,586
| ###
| ###
| 1.9 |
2017-Jan-16 Mon
| ###
| 26.87
| ###
| 26.77
|
|
| ###
| ###
| 1.9 |
2017-Jan-13 Fri
| 26.5
| 26.59
| 26.23
| ###
| 15,898,254
| 419,872,888
| 33.9
| 33.9
| 0.0 |
2017-Jan-12 Thu
| 26.41
| 26.49
| 26.28
| ###
| 7,459,122
| ###
| 34.6
| 34.6
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Jan-10 Tue
| ###
| 25.4
| ###
| ###
| 7,027,142
| ###
| 81.3
| 81.3
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| 25.24
| 25.47
| 5,706,255
| ###
| ###
| ###
| ### |
2017-Jan-06 Fri
| 25.58
| 25.755
| ###
| 25.5
| 4,121,721
| ###
| 29.6
| 29.6
| ### |
2017-Jan-05 Thu
| ###
| 25.73
| 25.55
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2017-Jan-04 Wed
| 25.51
| ###
| 25.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| 25.55
| ###
| 25.46
|
|
| ###
| ###
| 1.8 |
2016-Dec-30 Fri
| ###
| 25.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| 25.45
| 25.555
| 25.27
| 25.5
|
|
| ###
| ###
| ### |
2016-Dec-28 Wed
| 24.83
| ###
| ###
| 25.44
| 6,865,682
| 0
| ###
| ###
| 1.8 |
2016-Dec-23 Fri
| 24.81
| 24.86
| ###
| ###
| 19,287,483
| ###
| 24.2
| 24.2
| 0.0 |
2016-Dec-22 Thu
| 24.83
| 25.23
| 24.83
| ###
| 6,072,629
| ###
| 83.1
| 83.1
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| 25
| ###
| 7,266,043
| ###
| 75.3
| 75.3
| 0.0 |
2016-Dec-20 Tue
| 24.8
| 25.045
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| 24.88
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| 24.75
| 25
|
|
| 36.8
| 36.8
| 1.8 |
2016-Dec-15 Thu
| 25.45
| 25.55
| 25.21
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| 25.76
| 25.8
| 9,598,747
| ###
| 27.7
| 27.7
| 1.8 |
2016-Dec-13 Tue
| 26.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| ###
| 26.5
| ###
| ###
| 7,240,785
| ###
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| ###
| 26.23
| ###
| ###
| 6,922,370
| 90,786,882
| 23.6
| 23.6
| 0.0 |
2016-Dec-08 Thu
| ###
| 26.24
| ###
| ###
| 7,432,951
| ###
| 65.5
| 65.5
| 0.0 |
2016-Dec-07 Wed
| 25.72
| ###
| 25.55
| 25.73
| 6,182,420
| ###
| 64.8
| 64.8
| 1.8 |
2016-Dec-06 Tue
| ###
| ###
| 25.47
| 25.48
| 10,158,882
| ###
| 19.9
| 19.9
| 1.8 |
2016-Dec-05 Mon
| ###
| ###
| 24.84
| ###
| 7,306,940
| ###
| 82.3
| 82.3
| 0.0 |
2016-Dec-02 Fri
| 25.56
| ###
| 24.84
| ###
| 13,679,529
| 169,899,750
| 21.3
| 21.3
| 0.0 |
2016-Dec-01 Thu
| 25.51
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| 24.41
| 24.41
|
|
| 18.1
| 18.1
| ### |
2016-Nov-29 Tue
| 25.55
| 25.88
| 25.46
| 25.46
|
|
| ###
| ###
| 1.8 |
2016-Nov-28 Mon
| ###
| ###
| 25.77
| 25.81
| 7,871,556
| ###
| ###
| ###
| ### |
2016-Nov-25 Fri
| ###
| 26.7
| ###
| 26.5
|
|
| 84.0
| 84.0
| 1.9 |
2016-Nov-24 Thu
| ###
| ###
| 25.77
| ###
| 8,160,822
| ###
| 30.9
| 30.9
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| 25.58
| ###
| 11,773,552
| ###
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| 24.74
| ###
| ###
| 25.24
|
|
| 82.7
| 82.7
| 1.8 |
2016-Nov-21 Mon
| ###
| ###
| ###
| 24.28
|
|
| 78.6
| 78.6
| 1.7 |
2016-Nov-18 Fri
| 24.2
| 24.24
| ###
| ###
| 5,334,524
| ###
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| 23.76
| 24.345
| ###
| ###
| 9,304,350
| ###
| 78.9
| 78.9
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| 23.76
| ###
| 8,328,853
| 98,946,773
| 31.9
| 31.9
| 0.0 |
2016-Nov-15 Tue
| ###
| 24.77
| 24.54
| 24.55
|
|
| 34.1
| 34.1
| ### |
2016-Nov-14 Mon
| 24.85
| 24.85
| ###
| 24.84
|
|
| 41.4
| 41.4
| 1.8 |
2016-Nov-11 Fri
| ###
| ###
| 24.655
| ###
| 14,250,626
| ###
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| 24.78
| 24.23
| 24.42
|
|
| 21.5
| 21.5
| 1.7 |
2016-Nov-09 Wed
| 23.58
| ###
| 21.85
| 22.56
|
|
| ###
| ###
| ### |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2016-Nov-07 Mon
| ###
| 22.75
| ###
| 22.7
|
|
| ###
| ###
| ### |
2016-Nov-04 Fri
| 22.46
| 22.56
| ###
| 22.27
|
|
| ###
| ###
| ### |
2016-Nov-03 Thu
| 22.5
| 22.875
| 22.43
| ###
| 8,241,953
| 186,700,840
| 76.2
| 76.2
| 0.0 |
2016-Nov-02 Wed
| ###
| 22.88
| 22.52
| 22.56
| 6,111,127
| 138,722,582
| 42.6
| 42.6
| ### |
2016-Nov-01 Tue
| ###
| ###
| 22.55
| 22.8
| 7,767,525
| 87,578,844
| 29.2
| 29.2
| 1.6 |
2016-Oct-31 Mon
| ###
| ###
| 22.83
| ###
| 6,557,680
| ###
| 73.4
| 73.4
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| 22.51
| 22.51
|
|
| ###
| ###
| 1.6 |
2016-Oct-26 Wed
| ###
| 23.42
| 22.74
| 22.84
|
|
| 23.5
| 23.5
| ### |
2016-Oct-25 Tue
| 23
| ###
| ###
| ###
| 5,682,146
| 0
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| 22.76
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| 23.26
| ###
| ###
| 7,516,483
| ###
| 76.5
| 76.5
| 0.0 |
2016-Oct-20 Thu
| 22.58
| 23.025
| 22.55
| 22.85
|
|
| ###
| ###
| 1.6 |
2016-Oct-19 Wed
| 22.5
| 22.53
| ###
| 22.47
| 8,395,527
| ###
| ###
| ###
| ### |
2016-Oct-18 Tue
| ###
| ###
| 22.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| 22.29
| ###
| 5,783,552
| 64,457,687
| 79.1
| 79.1
| 0.0 |
2016-Oct-14 Fri
| ###
| 22.59
| 22.29
| 22.54
|
|
| 80.4
| 80.4
| ### |
2016-Oct-13 Thu
| ###
| 23.22
| ###
| 22.75
|
|
| 20.9
| 20.9
| 1.6 |
2016-Oct-12 Wed
| ###
| 23.44
| ###
| 23.44
| 9,728,971
| 114,023,540
| 80.3
| 80.3
| 1.7 |
2016-Oct-11 Tue
| 23.73
| 23.87
| ###
| 23.8
|
|
| ###
| ###
| 1.7 |
2016-Oct-10 Mon
| 23.4
| ###
| ###
| 23.4
|
|
| ###
| ###
| ### |
2016-Oct-07 Fri
| 23.2
| 23.4
| 23
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2016-Oct-06 Thu
| ###
| 23.26
| ###
| ###
| 6,839,041
| 79,538,046
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| 22.74
| ###
| ###
| 22.85
| 5,852,253
| 0
| ###
| ###
| 1.6 |
2016-Oct-04 Tue
| 22.75
| ###
| 22.7
| ###
| 5,744,478
| 65,199,825
| 74.3
| 74.3
| 0.0 |
2016-Oct-03 Mon
| ###
| 22.87
| 22.5
| 22.75
|
|
| ###
| ###
| 1.6 |
2016-Sep-30 Fri
| 22.45
| 22.55
| ###
| ###
| 20,484,344
| 230,960,978
| 32.6
| 32.6
| 0.0 |
2016-Sep-29 Thu
| 22.22
| 22.54
| ###
| 22.4
|
|
| 73.2
| 73.2
| ### |
2016-Sep-28 Wed
| 21.21
| 21.46
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2016-Sep-27 Tue
| ###
| 21.52
| ###
| 21.5
| 8,618,472
| 92,734,758
| ###
| ###
| 1.5 |
2016-Sep-26 Mon
| 21.47
| ###
| ###
| 21.55
| 7,155,078
| 0
| ###
| ###
| ### |
2016-Sep-23 Fri
| ###
| 21.57
| 21.28
| 21.53
|
|
| 74.7
| 74.7
| 1.5 |
2016-Sep-22 Thu
| 21
| 21.47
| 21
| 21.28
| 10,225,579
| 217,140,170
| 80.4
| 80.4
| 1.5 |
2016-Sep-21 Wed
| ###
| 20.88
| 20.53
| 20.72
| 8,995,322
| 186,248,142
| 70.7
| 70.7
| 1.5 |
2016-Sep-20 Tue
| 20.28
| ###
| 20.23
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2016-Sep-19 Mon
| ###
| 20.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| 20.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| 19.84
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2016-Sep-14 Wed
| 19.82
| ###
| 19.73
| 19.8
| 10,664,945
| 105,209,682
| 32.4
| 32.4
| 1.4 |
2016-Sep-13 Tue
| 20.46
| 20.48
| 19.985
| 20
| 9,025,521
| 182,608,853
| ###
| ###
| 1.4 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2016-Sep-09 Fri
| 20.45
| 20.87
| ###
| 20.78
|
|
| 83.8
| 83.8
| 1.5 |
2016-Sep-08 Thu
| ###
| ###
| ###
| 20.26
| 7,629,351
| 0
| ###
| ###
| 1.4 |
2016-Sep-07 Wed
| ###
| 20.73
| 20.42
| 20.5
| 11,339,050
| 233,300,953
| 24.4
| 24.4
| 1.5 |
2016-Sep-06 Tue
| ###
| ###
| 20.24
| 20.56
| 6,537,874
| 66,163,284
| 79.9
| 79.9
| 1.5 |
2016-Sep-05 Mon
| 20.26
| ###
| ###
| ###
| 6,624,382
| 0
| 70.8
| 70.8
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| 19.72
| 19.85
|
|
| ###
| ###
| 1.4 |
2016-Sep-01 Thu
| ###
| ###
| 19.71
| 19.84
|
|
| 32.8
| 32.8
| 1.4 |
2016-Aug-31 Wed
| ###
| ###
| ###
| 20.43
| 11,025,026
| 0
| ###
| ###
| ### |
2016-Aug-30 Tue
| 21.2
| 21.24
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2016-Aug-29 Mon
| ###
| 21.25
| 20.77
| ###
| 6,307,986
| 132,530,785
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| ###
| 21.25
| 20.88
| 20.88
|
|
| 24.6
| 24.6
| ### |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2016-Aug-24 Wed
| 21.47
| 21.575
| ###
| 21.42
|
|
| 37.0
| 37.0
| 1.5 |
2016-Aug-23 Tue
| 20.85
| ###
| 20.73
| ###
| 8,158,073
| 84,558,426
| 81.6
| 81.6
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 6,077,675
| 0
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| 21.29
| 6,541,175
| 0
| 72.4
| 72.4
| ### |
2016-Aug-18 Thu
| 21
| ###
| 20.84
| 20.86
|
|
| 28.4
| 28.4
| 1.5 |
2016-Aug-17 Wed
| 20.46
| ###
| 20.45
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2016-Aug-16 Tue
| 20.25
| ###
| ###
| 20.25
|
|
| 73.8
| 73.8
| ### |
2016-Aug-15 Mon
| 20.2
| 20.26
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2016-Aug-12 Fri
| 20.59
| 20.72
| ###
| ###
| 10,805,772
| ###
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| ###
| 20.25
|
|
| ###
| ###
| ### |
2016-Aug-10 Wed
| 20.45
| 20.48
| 20.23
| 20.44
|
|
| 34.9
| 34.9
| 1.5 |
2016-Aug-09 Tue
| 20.48
| ###
| 20.445
| 20.59
|
|
| ###
| ###
| ### |
2016-Aug-08 Mon
| ###
| 20.51
| ###
| 20.48
| 11,039,754
| 113,212,677
| ###
| ###
| 1.5 |
2016-Aug-05 Fri
| 19.78
| ###
| 19.59
| ###
| 11,304,676
| ###
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| 19.53
| 19.75
| 19.24
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2016-Aug-03 Wed
| ###
| 19.425
| ###
| ###
| 6,027,350
| ###
| 29.4
| 29.4
| 0.0 |
2016-Aug-02 Tue
| 19.53
| ###
| 19.24
| 19.24
| 9,847,245
| ###
| 30.0
| 30.0
| 1.4 |
2016-Aug-01 Mon
| ###
| 19.87
| 19.57
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2016-Jul-29 Fri
| 19.79
| ###
| 19.52
| 19.52
| 17,386,078
| 169,688,121
| 21.8
| 21.8
| 1.4 |
2016-Jul-28 Thu
| 19.86
| 20.24
| 19.72
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2016-Jul-27 Wed
| 19.8
| ###
| 19.73
| 19.86
|
|
| ###
| ###
| 1.4 |
2016-Jul-26 Tue
| ###
| 19.27
| 18.88
| 19.26
| 8,470,778
| ###
| 83.3
| 83.3
| 1.4 |
Server processing from 2024-06-08 17:10:47 thru 2024-06-08 17:10:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|