(BHP) BHP GROUP LIMITED Daily Prices Page 18...
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 |
2014-Feb-12 Wed
| ###
| 37.2
| ###
| 37.2
| 7,966,183
| ###
| 67.6
| 67.6
| 2.7 |
2014-Feb-11 Tue
| ###
| ###
| ###
| 36.55
|
|
| 71.2
| 71.2
| ### |
2014-Feb-10 Mon
| 36.42
| 36.52
| ###
| 36.5
| 6,843,327
| 124,959,151
| ###
| ###
| 2.6 |
2014-Feb-07 Fri
| 36.23
| 36.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| ###
| 35.74
| 35.45
| 35.57
| 8,116,622
| ###
| 27.3
| 27.3
| ### |
2014-Feb-05 Wed
| 35.55
| ###
| ###
| 35.28
|
|
| ###
| ###
| 2.5 |
2014-Feb-04 Tue
| 35.89
| ###
| 35.49
| 35.5
|
|
| ###
| ###
| 2.5 |
2014-Feb-03 Mon
| 36.55
| 36.58
| 36.275
| 36.44
| 4,172,059
| 151,977,679
| ###
| ###
| 2.6 |
2014-Jan-31 Fri
| ###
| ###
| ###
| 36.57
|
|
| ###
| ###
| 2.6 |
2014-Jan-30 Thu
| 36.44
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-Jan-29 Wed
| 36.74
| 36.87
| 36.47
| 36.87
| 6,534,471
| 239,619,051
| 71.5
| 71.5
| ### |
2014-Jan-28 Tue
| 36.22
| 36.54
| ###
| ###
| 10,948,529
| 200,029,624
| 77.2
| 77.2
| 0.0 |
2014-Jan-24 Fri
| 36.8
| 37.29
| 36.78
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2014-Jan-23 Thu
| 37.4
| 37.58
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2014-Jan-22 Wed
| 37.43
| ###
| 37.22
| ###
| 6,578,545
| 122,426,722
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| 37.84
| ###
| 37.73
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| 37.78
| ###
| 5,626,054
| ###
| 32.1
| 32.1
| 0.0 |
2014-Jan-17 Fri
| 37.8
| ###
| 37.56
| 37.89
|
|
| 74.0
| 74.0
| ### |
2014-Jan-16 Thu
| 36.46
| 36.82
| 36.42
| 36.82
| 9,610,023
| 351,919,042
| 73.0
| 73.0
| ### |
2014-Jan-15 Wed
| 36.29
| ###
| 35.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| 36.24
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2014-Jan-13 Mon
| 36.58
| 36.73
| 36.51
| 36.56
|
|
| ###
| ###
| ### |
2014-Jan-10 Fri
| 36.5
| ###
| 36.26
| 36.44
| 4,887,842
| 88,616,575
| ###
| ###
| 2.6 |
2014-Jan-09 Thu
| ###
| ###
| 36.74
| ###
| 3,768,275
| ###
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| 36.825
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2014-Jan-07 Tue
| 37.4
| 37.44
| ###
| 37.21
|
|
| ###
| ###
| 2.7 |
2014-Jan-06 Mon
| 37.77
| 37.82
| 37.44
| 37.56
| 2,950,884
| ###
| ###
| ###
| 2.7 |
2014-Jan-03 Fri
| 37.8
| 37.88
| ###
| 37.77
|
|
| 33.8
| 33.8
| 2.7 |
2014-Jan-02 Thu
| ###
| ###
| ###
| 38.2
|
|
| 68.0
| 68.0
| 2.7 |
2013-Dec-31 Tue
| ###
| ###
| 37.825
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-30 Mon
| 37.82
| ###
| 37.82
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2013-Dec-27 Fri
| 37.59
| ###
| 37.48
| 37.55
| 1,962,653
| ###
| ###
| ###
| 2.7 |
2013-Dec-24 Tue
| ###
| ###
| ###
| 37.29
| 2,459,970
| 0
| ###
| ###
| ### |
2013-Dec-23 Mon
| 37.2
| 37.2
| ###
| ###
| 4,121,772
| 76,664,959
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| 36.86
| 37.23
| 36.54
| 37.23
|
|
| ###
| ###
| ### |
2013-Dec-19 Thu
| ###
| 36.8
| ###
| 36.8
|
|
| ###
| ###
| 2.6 |
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 |
Server processing from 2024-06-08 21:12:25 thru 2024-06-08 21:12:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|