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 Wed 24-Apr-17 12:54:51 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 18...

     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 16th April 2024
Latest price with VOLUME for BHP .. Monday 15th 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
2013-Dec-18 Wed 35.88 ### 35.79 35.79 32.5 32.5 ###
2013-Dec-17 Tue 35.85 ### 35.51 ### ### ### 0.0
2013-Dec-16 Mon 35.47 ### ### ### 6,483,826 0 74.3 74.3 0.0
2013-Dec-13 Fri 35.71 35.85 35.445 35.85 64.3 64.3 ###
2013-Dec-12 Thu ### ### 35.325 35.54 ### ### 2.5
2013-Dec-11 Wed 36.41 36.5 ### ### 8,208,749 ### 26.8 26.8 0.0
2013-Dec-10 Tue ### ### 36.77 36.82 34.6 34.6 ###
2013-Dec-09 Mon ### ### 36.55 36.77 5,378,322 ### ### ### ###
2013-Dec-06 Fri 36.89 ### 36.52 36.75 4,284,225 78,229,948 25.9 25.9 2.6
2013-Dec-05 Thu ### 37.24 36.78 36.78 7,887,079 ### 37.1 37.1 2.6
2013-Dec-04 Wed 36.25 36.89 36.25 36.8 ### ### 2.6
2013-Dec-03 Tue 36.72 36.8 ### 36.45 31.2 31.2 ###
2013-Dec-02 Mon 37.47 37.57 36.81 ### 6,109,988 227,230,453 ### ### 0.0
2013-Nov-29 Fri 37.42 37.59 ### ### 33.0 33.0 0.0
2013-Nov-28 Thu ### 37.44 ### ### 35.7 35.7 0.0
2013-Nov-27 Wed 37.5 37.53 ### 37.25 6,454,840 121,125,072 ### ### ###
2013-Nov-26 Tue ### ### 37.55 37.8 78.2 78.2 2.7
2013-Nov-25 Mon ### ### ### 37.89 ### ### ###
2013-Nov-22 Fri 37.77 ### ### 37.83 4,965,623 0 69.4 69.4 2.7
2013-Nov-21 Thu 37.48 37.78 37.45 37.56 ### ### 2.7
2013-Nov-20 Wed 37.58 37.78 ### 37.55 4,494,950 ### 37.7 37.7 2.7
2013-Nov-19 Tue 37.76 ### ### ### ### ### 0.0
2013-Nov-18 Mon ### 38.145 37.76 ### 4,278,155 162,366,677 41.4 41.4 0.0
2013-Nov-15 Fri ### 37.89 37.48 37.89 4,793,481 ### 68.8 68.8 ###
2013-Nov-14 Thu 37.76 ### ### 37.82 6,459,029 0 ### ### ###
2013-Nov-13 Wed 37.83 ### 37.52 ### 6,448,180 120,967,856 37.6 37.6 0.0
2013-Nov-12 Tue ### 38.23 ### ### 6,421,951 ### 75.8 75.8 0.0
2013-Nov-11 Mon 38.24 38.27 37.73 ### ### ### 0.0
2013-Nov-08 Fri ### ### 37.73 ### 4,373,271 82,501,757 70.7 70.7 0.0
2013-Nov-07 Thu ### 38.24 ### 38.24 ### ### ###
2013-Nov-06 Wed 37.85 ### 37.76 ### 78.7 78.7 0.0
2013-Nov-05 Tue 37.77 ### ### 37.85 ### ### ###
2013-Nov-04 Mon 37.52 37.71 37.41 37.52 ### ### ###
2013-Nov-01 Fri 37.4 ### 37.28 37.53 3,982,775 74,238,926 80.6 80.6 ###
2013-Oct-31 Thu 37.41 ### 37.41 ### 5,403,988 ### 76.4 76.4 0.0
2013-Oct-30 Wed 37.81 37.85 ### ### 32.8 32.8 0.0
2013-Oct-29 Tue ### ### ### 37.59 ### ### 2.7
2013-Oct-28 Mon 37.71 ### ### 37.85 11,028,559 0 74.8 74.8 ###
2013-Oct-25 Fri 37.56 ### 37.375 37.41 11,774,440 220,034,847 ### ### 2.7
2013-Oct-24 Thu ### ### ### ### 7,421,747 0 68.6 68.6 0.0
2013-Oct-23 Wed 37.43 37.825 ### 37.5 9,359,359 177,008,877 71.0 71.0 2.7
2013-Oct-22 Tue ### 37.21 ### ### 10,270,449 ### 79.3 79.3 0.0
2013-Oct-21 Mon ### 36.25 ### 36.2 5,892,070 ### ### ### 2.6
2013-Oct-18 Fri 35.87 ### 35.71 35.75 26.3 26.3 ###
2013-Oct-17 Thu 35.7 35.87 ### 35.8 ### ### 2.6
2013-Oct-16 Wed 35.55 35.86 35.46 35.78 ### ### 2.6
2013-Oct-15 Tue ### ### ### 35.4 5,683,925 0 ### ### 2.5
2013-Oct-14 Mon ### ### 34.89 ### ### ### 0.0
2013-Oct-11 Fri ### ### ### ### ### ### 0.0
2013-Oct-10 Thu ### 34.7 ### ### 5,869,752 ### 31.5 31.5 0.0
2013-Oct-09 Wed 34.52 ### 34.44 34.83 4,600,743 ### ### ### 2.5
2013-Oct-08 Tue ### ### 34.58 34.7 ### ### 2.5
2013-Oct-07 Mon ### ### ### ### ### ### 0.0
2013-Oct-04 Fri 35.25 35.41 ### ### ### ### 0.0
2013-Oct-03 Thu ### 35.79 35.53 ### 3,997,970 ### 28.8 28.8 0.0
2013-Oct-02 Wed ### 35.4 35.2 ### 71.8 71.8 0.0
2013-Oct-01 Tue ### ### 35.49 35.49 4,182,877 74,225,152 30.4 30.4 ###
2013-Sep-30 Mon ### ### 35.74 35.74 6,122,229 ### 32.8 32.8 2.6
2013-Sep-27 Fri ### 36.44 36.28 ### 14,503,844 ### 28.6 28.6 0.0
2013-Sep-26 Thu ### ### ### ### 4,899,152 0 ### ### 0.0
2013-Sep-25 Wed 35.7 ### ### ### 5,464,641 0 72.9 72.9 0.0
2013-Sep-24 Tue 35.82 35.945 35.745 35.87 74.0 74.0 2.6
2013-Sep-23 Mon 35.88 ### 35.7 ### 6,240,347 ### ### ### 0.0
2013-Sep-20 Fri 36.23 ### ### ### ### ### 0.0
2013-Sep-19 Thu 36.82 36.85 ### ### 10,741,445 197,911,124 30.0 30.0 0.0
2013-Sep-18 Wed ### 36.26 35.85 ### ### ### 0.0
2013-Sep-17 Tue ### 36.28 ### ### 5,931,379 ### ### ### 0.0
2013-Sep-16 Mon 36.43 36.44 36.26 36.27 4,554,558 165,558,183 30.9 30.9 ###
2013-Sep-13 Fri 36.23 36.28 ### 36.2 7,243,640 131,399,629 34.3 34.3 2.6
2013-Sep-12 Thu ### ### ### 36.58 7,934,773 0 ### ### 2.6
2013-Sep-11 Wed 36.2 ### ### ### 7,083,359 0 ### ### 0.0
2013-Sep-10 Tue ### ### 35.85 ### 5,172,974 92,725,558 ### ### 0.0
2013-Sep-09 Mon 35.54 ### 35.29 ### 4,673,328 82,460,872 ### ### 0.0
2013-Sep-06 Fri ### ### ### ### 26.5 26.5 0.0
2013-Sep-05 Thu ### ### ### 35.28 5,837,247 0 ### ### 2.5
2013-Sep-04 Wed 35.56 35.79 ### 35.54 9,571,746 ### 33.2 33.2 2.5
2013-Sep-03 Tue 35.83 ### 35.77 35.82 30.1 30.1 2.6
2013-Sep-02 Mon ### 35.755 35.23 ### ### ### 0.0
2013-Aug-30 Fri ### 35.75 ### 35.75 75.4 75.4 ###
2013-Aug-29 Thu ### 35.43 ### ### 10,727,143 ### ### ### 0.0
2013-Aug-28 Wed ### ### 34.7 34.8 10,879,980 188,767,653 31.8 31.8 2.5
2013-Aug-27 Tue 35.46 ### ### ### 6,042,454 0 74.0 74.0 0.0
2013-Aug-26 Mon ### 35.74 ### 35.58 7,088,370 126,669,171 36.0 36.0 ###
2013-Aug-23 Fri 35.7 35.83 35.52 ### 6,909,624 ### 25.8 25.8 0.0
2013-Aug-22 Thu ### 35.56 34.85 ### 79.3 79.3 0.0
2013-Aug-21 Wed ### ### 35.59 35.74 9,277,153 ### ### ### 2.6
2013-Aug-20 Tue ### ### ### 36.54 5,017,050 0 ### ### ###
2013-Aug-19 Mon 36.74 ### ### ### 4,779,378 0 76.8 76.8 0.0
2013-Aug-16 Fri 37.2 37.2 ### 36.87 8,420,377 ### ### ### ###
2013-Aug-15 Thu ### 37.41 ### ### 9,975,455 186,590,885 72.0 72.0 0.0
2013-Aug-14 Wed ### ### 36.76 ### 6,888,544 ### 31.0 31.0 0.0
2013-Aug-13 Tue ### ### ### ### 23.0 23.0 0.0
2013-Aug-12 Mon 36.74 ### 36.73 36.81 9,190,645 ### ### ### ###
2013-Aug-09 Fri ### ### 35.84 ### 8,520,876 ### 30.8 30.8 0.0
2013-Aug-08 Thu ### 35.5 34.76 ### 6,205,046 ### ### ### 0.0
2013-Aug-07 Wed 35.22 ### 34.85 ### 8,435,487 ### 36.7 36.7 0.0
2013-Aug-06 Tue 35.8 ### ### ### ### ### 0.0
2013-Aug-05 Mon 35.51 35.75 35.5 35.75 80.7 80.7 ###
2013-Aug-02 Fri ### 35.75 35.475 35.75 6,071,688 216,227,988 71.3 71.3 ###
2013-Aug-01 Thu 34.86 ### 34.77 ### 5,859,170 101,861,670 78.5 78.5 0.0
2013-Jul-31 Wed 34.79 ### ### ### 27.5 27.5 0.0
2013-Jul-30 Tue ### ### 34.54 ### 5,839,283 ### ### ### 0.0
2013-Jul-29 Mon ### 34.79 34.4 34.55 33.7 33.7 2.5
2013-Jul-26 Fri 34.47 34.75 ### ### 13,249,952 ### 73.9 73.9 0.0
2013-Jul-25 Thu 34.45 34.77 34.2 34.77 77.9 77.9 ###
2013-Jul-24 Wed 34.78 ### 34.55 34.73 ### ### ###
2013-Jul-23 Tue 34.46 34.5 ### 34.5 71.5 71.5 2.5
2013-Jul-22 Mon ### ### 33.81 ### ### ### 0.0
2013-Jul-19 Fri 34.25 ### ### 33.86 22.4 22.4 2.4
2013-Jul-18 Thu ### 34.42 ### 34.22 6,267,480 ### 31.8 31.8 2.4
2013-Jul-17 Wed 34.24 ### ### ### 9,013,248 0 ### ### 0.0
2013-Jul-16 Tue 33.5 ### ### 33.43 ### ### 2.4
2013-Jul-15 Mon 33.44 ### 32.87 33.25 5,688,387 93,488,640 27.7 27.7 2.4
2013-Jul-12 Fri 33.55 33.73 ### ### ### ### 0.0
2013-Jul-11 Thu 32.42 32.84 ### 32.84 8,813,551 ### ### ### 2.3
2013-Jul-10 Wed ### 32.47 31.75 31.83 6,835,872 219,499,849 27.0 27.0 ###
2013-Jul-09 Tue ### 31.76 ### ### ### ### 0.0
2013-Jul-08 Mon ### ### 30.76 ### ### ### 0.0
2013-Jul-05 Fri 31.76 31.86 31.45 ### 23.4 23.4 0.0
2013-Jul-04 Thu ### ### ### 31.22 23.4 23.4 2.2
2013-Jul-03 Wed 31.74 31.74 30.88 ### 11,922,529 373,294,382 18.1 18.1 0.0
2013-Jul-02 Tue 31.55 ### 31.44 ### 70.1 70.1 0.0
2013-Jul-01 Mon ### 31.5 30.84 ### ### ### 0.0
2013-Jun-28 Fri 31.28 31.52 ### ### ### ### 0.0
2013-Jun-27 Thu 31.25 31.7 ### 31.47 68.4 68.4 2.2
2013-Jun-26 Wed 31.22 31.72 ### ### 12,974,481 ### 76.5 76.5 0.0
2013-Jun-25 Tue ### 31.21 30.43 30.81 37.1 37.1 ###
2013-Jun-24 Mon ### ### ### ### ### ### 0.0
2013-Jun-21 Fri ### 32.45 31.56 32.45 12,836,723 ### 81.2 81.2 2.3
2013-Jun-20 Thu 32.52 ### 31.83 ### 13,986,270 222,591,487 30.2 30.2 0.0
2013-Jun-19 Wed ### 33.21 32.84 ### 8,314,424 274,583,852 ### ### 0.0
2013-Jun-18 Tue 32.88 ### ### ### 8,549,352 0 27.8 27.8 0.0
2013-Jun-17 Mon ### 32.8 32.22 32.8 7,886,429 ### 72.3 72.3 2.3
2013-Jun-14 Fri 32.88 ### 32.53 ### 9,493,386 154,409,923 63.0 63.0 0.0
2013-Jun-13 Thu 32.55 ### ### ### 9,095,359 0 ### ### 0.0
2013-Jun-12 Wed ### 33.27 ### ### 33.3 33.3 0.0
2013-Jun-11 Tue ### 33.475 32.8 ### 28.0 28.0 0.0
2013-Jun-07 Fri ### 33.73 ### ### 8,630,579 ### 22.7 22.7 0.0
2013-Jun-06 Thu 33.82 ### ### 33.77 ### ### 2.4
2013-Jun-05 Wed 34.25 ### ### 33.79 ### ### ###
2013-Jun-04 Tue 34.24 ### ### 34.26 5,704,328 0 67.6 67.6 2.4
2013-Jun-03 Mon 34.51 34.54 ### ### 8,709,949 ### 27.3 27.3 0.0
2013-May-31 Fri ### ### 34.76 34.88 ### ### ###
2013-May-30 Thu ### ### 34.23 34.46 9,683,829 ### ### ### ###
2013-May-29 Wed ### ### ### 34.87 79.7 79.7 ###
2013-May-28 Tue ### 34.2 33.81 ### 7,066,851 ### ### ### 0.0
2013-May-27 Mon 34.55 34.58 ### ### ### ### 0.0
2013-May-24 Fri ### ### 34.25 ### 30.8 30.8 0.0
2013-May-23 Thu 35.25 35.4 34.8 34.88 39.0 39.0 ###
2013-May-22 Wed 35.26 35.45 ### 35.27 9,049,673 160,405,453 78.6 78.6 ###


<< 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 2024-04-17 00:54:51 thru 2024-04-17 00:54:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000