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 Fri 24-Apr-26 06:14:35 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 14...

     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 .. Wednesday 24th April 2024
Latest price with VOLUME for BHP .. Wednesday 24th April 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 Next >>


End of day Prices (full format),

150 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.23
2016-May-16 Mon 18.22 18.57 ### 18.56 86.0 86.0 1.3
2016-May-13 Fri 18.26 ### ### 18.2 ### ### ###
2016-May-12 Thu 18.45 18.72 18.42 18.59 ### ### 1.3
2016-May-11 Wed ### ### 18.285 18.55 11,026,822 100,812,720 77.8 77.8 1.3
2016-May-10 Tue 17.8 17.88 17.44 17.83 70.7 70.7 ###
2016-May-09 Mon 18.87 ### ### 18.41 8,882,121 0 ### ### ###
2016-May-06 Fri ### 18.83 18.2 18.46 14,786,577 273,773,473 ### ### 1.3
2016-May-05 Thu 18.52 18.85 ### 18.43 29.4 29.4 ###
2016-May-04 Wed 19.5 ### 18.675 18.79 ### ### 1.3
2016-May-03 Tue 20.4 20.79 ### 20.73 10,725,479 111,491,354 ### ### ###
2016-May-02 Mon 20.51 ### 20.42 ### 6,594,143 ### 81.8 81.8 0.0
2016-Apr-29 Fri ### 20.73 20.21 ### 19,944,952 ### 79.7 79.7 0.0
2016-Apr-28 Thu 20.25 ### ### 20.57 11,634,789 0 82.7 82.7 ###
2016-Apr-27 Wed ### ### 19.58 ### 9,443,486 92,451,727 24.2 24.2 0.0
2016-Apr-26 Tue 19.86 ### 19.7 19.76 11,535,442 ### ### ### ###
2016-Apr-22 Fri ### 20.775 ### ### 10,788,952 ### ### ### 0.0
2016-Apr-21 Thu ### 21.25 20.86 ### 18,382,543 387,044,442 ### ### 0.0
2016-Apr-20 Wed ### 20.48 ### ### 19,345,056 198,093,373 82.7 82.7 0.0
2016-Apr-19 Tue 19.23 19.72 19.21 ### 15,679,770 305,206,723 85.0 85.0 0.0
2016-Apr-18 Mon 18.49 18.8 18.47 18.7 ### ### 1.3
2016-Apr-15 Fri 18.77 ### 18.74 19.28 15,596,840 ### 85.7 85.7 1.4
2016-Apr-14 Thu 18.75 ### ### 18.87 72.6 72.6 1.3
2016-Apr-13 Wed 17.44 ### 17.43 ### 87.8 87.8 0.0
2016-Apr-12 Tue 16.76 ### 16.75 ### ### ### 0.0
2016-Apr-11 Mon ### 16.57 16.25 16.55 6,306,573 ### ### ### 1.2
2016-Apr-08 Fri ### 16.355 ### ### ### ### 0.0
2016-Apr-07 Thu ### 16.425 15.86 ### 85.9 85.9 0.0
2016-Apr-06 Wed ### 16.29 ### ### ### ### 0.0
2016-Apr-05 Tue ### ### 15.85 ### ### ### 0.0
2016-Apr-04 Mon 16.79 16.8 16.5 16.52 18.6 18.6 ###
2016-Apr-01 Fri 16.84 17.185 ### ### ### ### 0.0
2016-Mar-31 Thu 17.2 ### 16.85 16.86 13.0 13.0 1.2
2016-Mar-30 Wed 16.85 16.85 16.52 ### ### ### 0.0
2016-Mar-29 Tue ### ### ### 16.71 ### ### ###
2016-Mar-24 Thu ### ### 16.75 ### 21,322,558 178,576,423 ### ### 0.0
2016-Mar-23 Wed ### 17.81 17.52 ### 9,844,249 173,898,658 ### ### 0.0
2016-Mar-22 Tue 17.82 ### 17.81 ### 75.8 75.8 0.0
2016-Mar-21 Mon 18.29 18.29 17.85 ### 28.8 28.8 0.0
2016-Mar-18 Fri 17.79 ### 17.76 ### ### ### 0.0
2016-Mar-17 Thu 17.23 17.58 ### 17.29 72.9 72.9 ###
2016-Mar-16 Wed ### ### 16.56 16.88 12,521,622 ### 82.7 82.7 1.2
2016-Mar-15 Tue ### ### ### ### ### ### 0.0
2016-Mar-14 Mon ### 17.945 17.71 17.74 28.5 28.5 1.3
2016-Mar-11 Fri 17.7 17.72 ### ### 26.7 26.7 0.0
2016-Mar-10 Thu ### ### 17.58 17.7 ### ### 1.3
2016-Mar-09 Wed 17.8 17.86 17.325 17.86 13,900,527 244,545,021 ### ### 1.3
2016-Mar-08 Tue ### 19.44 ### 18.21 ### ### ###
2016-Mar-07 Mon 18.48 ### 18.47 18.55 15,283,821 141,146,086 ### ### 1.3
2016-Mar-04 Fri 17.49 17.755 17.42 ### ### ### 0.0
2016-Mar-03 Thu 17.5 17.73 ### 17.25 16,153,448 ### 16.8 16.8 1.2
2016-Mar-02 Wed 16.42 16.87 ### 16.73 82.1 82.1 ###
2016-Mar-01 Tue 15.83 ### 15.82 ### 12,728,276 ### 74.7 74.7 0.0
2016-Feb-29 Mon 15.73 ### 15.55 15.57 11,495,523 ### ### ### 1.1
2016-Feb-26 Fri 15.8 15.84 ### 15.59 ### ### ###
2016-Feb-25 Thu ### ### 15.78 ### 14,839,278 ### ### ### 0.0
2016-Feb-24 Wed ### 16.72 ### ### ### ### 0.0
2016-Feb-23 Tue ### 17.85 ### ### 19,850,522 ### 85.0 85.0 0.0
2016-Feb-22 Mon 16.84 17.255 ### ### 9,112,587 78,618,844 ### ### 0.0
2016-Feb-19 Fri 16.86 ### 16.51 ### 25.2 25.2 0.0
2016-Feb-18 Thu 16.75 ### 16.74 ### 12,921,556 108,153,423 ### ### 0.0
2016-Feb-17 Wed 16.23 16.26 ### ### 19.8 19.8 0.0
2016-Feb-16 Tue ### 16.71 ### 16.59 ### ### 1.2
2016-Feb-15 Mon ### ### 15.72 ### 12,598,148 99,021,443 ### ### 0.0
2016-Feb-12 Fri ### 15.51 ### ### 77.8 77.8 0.0
2016-Feb-11 Thu ### 15.49 ### 15.24 ### ### 1.1
2016-Feb-10 Wed 15.43 15.74 ### ### 89.4 89.4 0.0
2016-Feb-09 Tue ### ### 15.83 ### 11,128,176 ### ### ### 0.0
2016-Feb-08 Mon ### 16.44 ### ### 9,486,183 77,976,424 88.7 88.7 0.0
2016-Feb-05 Fri 15.88 16.24 ### 16.2 ### ### 1.2
2016-Feb-04 Thu 14.82 15.55 14.75 15.45 91.0 91.0 ###
2016-Feb-03 Wed 14.46 14.46 ### 14.27 28.2 28.2 ###
2016-Feb-02 Tue ### 15.2 ### ### 26.6 26.6 0.0
2016-Feb-01 Mon 15.5 15.53 ### 15.25 ### ### ###
2016-Jan-29 Fri 15.44 15.54 15.26 ### ### ### 0.0
2016-Jan-28 Thu ### ### ### ### 12,842,343 0 65.6 65.6 0.0
2016-Jan-27 Wed 15.49 15.59 ### ### 16,437,550 ### 14.3 14.3 0.0
2016-Jan-25 Mon 15.4 15.41 ### 15.28 11,537,620 ### ### ### ###
2016-Jan-22 Fri ### 15.44 ### 15.26 14,977,581 115,626,925 ### ### ###
2016-Jan-21 Thu ### ### ### 14.2 ### ### 1.0
2016-Jan-20 Wed 14.53 ### ### 14.21 23.5 23.5 ###
2016-Jan-19 Tue ### ### 14.52 14.73 66.5 66.5 1.1
2016-Jan-18 Mon 14.77 14.77 14.5 ### 10,779,053 157,751,440 ### ### 0.0
2016-Jan-15 Fri 15.59 15.75 ### ### ### ### 0.0
2016-Jan-14 Thu 14.56 ### 14.45 14.88 14,582,582 105,359,154 90.0 90.0 1.1
2016-Jan-13 Wed 14.8 ### 14.52 14.77 18,806,155 136,532,685 ### ### 1.1
2016-Jan-12 Tue 15.45 15.51 ### ### 16.6 16.6 0.0
2016-Jan-11 Mon 15.85 15.89 15.42 15.55 15,213,826 238,172,446 20.3 20.3 ###
2016-Jan-08 Fri ### 16.53 ### ### 80.0 80.0 0.0
2016-Jan-07 Thu 16.73 16.88 ### ### 13,342,782 112,613,080 ### ### 0.0
2016-Jan-06 Wed 17.75 17.82 ### ### 8,606,929 ### ### ### 0.0
2016-Jan-05 Tue 17.73 ### 17.51 17.58 6,668,488 ### 29.6 29.6 1.3
2016-Jan-04 Mon 17.85 ### 17.73 17.8 6,135,625 ### 31.0 31.0 ###
2015-Dec-31 Thu ### ### 17.75 17.86 30.4 30.4 1.3
2015-Dec-30 Wed 18.21 18.24 ### ### ### ### 0.0
2015-Dec-29 Tue 17.83 ### 17.77 ### ### ### 0.0
2015-Dec-24 Thu 18.23 ### ### ### 77.1 77.1 0.0
2015-Dec-23 Wed ### 17.52 ### 17.41 87.1 87.1 ###
2015-Dec-22 Tue ### ### 16.78 16.83 7,424,220 ### 24.9 24.9 1.2
2015-Dec-21 Mon ### 17.2 ### ### 89.2 89.2 0.0
2015-Dec-18 Fri 16.56 16.87 16.4 16.87 ### ### ###
2015-Dec-17 Thu ### ### ### ### 14,462,841 0 29.9 29.9 0.0
2015-Dec-16 Wed ### 17.27 16.58 ### 16,246,546 ### ### ### 0.0
2015-Dec-15 Tue ### 16.49 16.25 16.27 13,155,753 215,359,676 29.1 29.1 1.2
2015-Dec-14 Mon ### 16.88 16.57 ### 12,262,922 205,097,370 ### ### 0.0
2015-Dec-11 Fri 17.24 ### ### 17.2 8,561,977 0 30.3 30.3 1.2
2015-Dec-10 Thu ### ### 17.27 17.48 12,247,450 ### ### ### 1.2
2015-Dec-09 Wed ### 17.43 16.71 ### 14,841,846 ### ### ### 0.0
2015-Dec-08 Tue 17.57 17.57 ### ### 17.5 17.5 0.0
2015-Dec-07 Mon ### 18.27 ### ### 5,438,956 ### 34.3 34.3 0.0
2015-Dec-04 Fri ### ### 17.81 ### 11,359,071 101,152,527 ### ### 0.0
2015-Dec-03 Thu 18.45 18.48 ### ### ### ### 0.0
2015-Dec-02 Wed 18.76 ### ### 18.75 39.3 39.3 ###
2015-Dec-01 Tue 18.24 18.76 18.23 18.75 12,481,224 ### 86.5 86.5 ###
2015-Nov-30 Mon 18.53 18.56 ### ### ### ### 0.0
2015-Nov-27 Fri ### 19.24 18.77 18.77 12,322,588 234,190,784 ### ### ###
2015-Nov-26 Thu ### 19.29 ### ### 17,380,422 167,634,170 ### ### 0.0
2015-Nov-25 Wed 19.79 ### ### ### ### ### 0.0
2015-Nov-24 Tue 19.75 ### ### 19.71 37.1 37.1 1.4
2015-Nov-23 Mon ### ### 19.87 ### 11,339,752 ### 29.4 29.4 0.0
2015-Nov-20 Fri ### 20.85 ### 20.5 82.6 82.6 1.5
2015-Nov-19 Thu 20.2 20.42 ### 20.42 8,911,247 ### 74.9 74.9 1.5
2015-Nov-18 Wed 19.84 ### 19.73 19.81 12,397,820 ### ### ### ###
2015-Nov-17 Tue ### ### ### ### 8,433,647 0 65.0 65.0 0.0
2015-Nov-16 Mon ### 20.49 ### ### 9,743,975 99,827,023 ### ### 0.0
2015-Nov-13 Fri ### ### 19.81 20.23 18,111,059 ### ### ### 1.4
2015-Nov-12 Thu 20.59 20.81 20.22 ### 71.3 71.3 0.0
2015-Nov-11 Wed 21.48 21.48 20.88 ### 12,977,648 274,866,584 13.6 13.6 0.0
2015-Nov-10 Tue ### 21.7 21.27 21.57 13,141,055 ### ### ### ###
2015-Nov-09 Mon ### ### 21.42 21.42 18.0 18.0 1.5
2015-Nov-06 Fri 22.55 22.76 ### 22.7 18,098,545 205,961,442 ### ### ###
2015-Nov-05 Thu 23.5 23.5 ### 23.28 27.5 27.5 1.7
2015-Nov-04 Wed 23.55 ### ### 23.47 34.5 34.5 ###
2015-Nov-03 Tue ### ### ### ### ### ### 0.0
2015-Nov-02 Mon 23 23.2 22.73 22.8 4,960,122 ### ### ### 1.6
2015-Oct-30 Fri ### ### 22.85 ### 67.5 67.5 0.0
2015-Oct-29 Thu ### ### ### 23.47 ### ### ###
2015-Oct-28 Wed ### ### ### 23.78 8,227,687 0 27.5 27.5 1.7
2015-Oct-27 Tue 24.44 ### ### ### 6,770,176 0 35.1 35.1 0.0
2015-Oct-26 Mon 24.84 ### 24.53 24.57 4,778,443 ### ### ### 1.8
2015-Oct-23 Fri ### 24.72 24.5 24.59 31.9 31.9 ###
2015-Oct-22 Thu ### ### 23.85 ### ### ### 0.0
2015-Oct-21 Wed ### ### ### 24.23 71.1 71.1 ###
2015-Oct-20 Tue ### 24.2 ### ### 7,455,426 90,210,654 ### ### 0.0
2015-Oct-19 Mon ### ### 24.58 24.71 ### ### ###
2015-Oct-16 Fri ### 25.2 24.82 25 ### ### 1.8
2015-Oct-15 Thu ### 25.2 ### ### 6,697,684 ### 65.1 65.1 0.0
2015-Oct-14 Wed 24.8 24.85 24.46 ### 6,609,542 162,958,258 26.4 26.4 0.0
2015-Oct-13 Tue ### 25.2 24.645 24.81 ### ### 1.8
2015-Oct-12 Mon ### 25.72 ### ### 24.1 24.1 0.0
2015-Oct-09 Fri ### 25.77 25.42 ### 11,193,042 ### 27.7 27.7 0.0


<< 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 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 2024-04-26 06:14:35 thru 2024-04-26 06:14:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000