Currently Sat 24-Jun-15 03:06:58 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BHP) BHP GROUP LIMITED Daily Prices Page 26...
TOC Company Info for BHP Limits 
| 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 14th June 2024
Latest price with VOLUME for BHP .. Friday 14th June 2024
BHP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BHP Bottom << 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 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.2 |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2015-Oct-08 Thu | ### | ### | 24.85 | 25 | 73.8 | 73.8 | 1.8 | ||
| 2015-Oct-07 Wed | 23.84 | ### | ### | 24.26 | ### | ### | 1.7 | ||
| 2015-Oct-06 Tue | 23.88 | 24.28 | 23.7 | 23.88 | 76.8 | 76.8 | 1.7 | ||
| 2015-Oct-05 Mon | ### | 23.59 | ### | 23.5 | 6,972,520 | 82,240,873 | 65.5 | 65.5 | 1.7 |
| 2015-Oct-02 Fri | 22.46 | 22.79 | ### | ### | 6,211,386 | 70,778,743 | ### | ### | 0.0 |
| 2015-Oct-01 Thu | ### | 22.89 | 22.24 | ### | 79.2 | 79.2 | 0.0 | ||
| 2015-Sep-30 Wed | 21.85 | 22.23 | 21.75 | 22.22 | ### | ### | 1.6 | ||
| 2015-Sep-29 Tue | 22 | 22 | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2015-Sep-28 Mon | 22.7 | ### | ### | ### | 7,100,956 | 0 | ### | ### | 0.0 |
| 2015-Sep-25 Fri | ### | ### | 22.72 | ### | 73.1 | 73.1 | 0.0 | ||
| 2015-Sep-24 Thu | ### | ### | 22.51 | 22.85 | 10,029,558 | 112,882,675 | 25.7 | 25.7 | 1.6 |
| 2015-Sep-23 Wed | ### | 23.23 | 22.71 | 22.8 | 11,257,585 | 258,586,727 | 18.6 | 18.6 | 1.6 |
| 2015-Sep-22 Tue | ### | ### | ### | 23.86 | 28.4 | 28.4 | 1.7 | ||
| 2015-Sep-21 Mon | ### | ### | ### | 23.85 | ### | ### | ### | ||
| 2015-Sep-18 Fri | 24.52 | ### | 24.26 | 24.46 | ### | ### | 1.7 | ||
| 2015-Sep-17 Thu | ### | 24.89 | 24.52 | ### | ### | ### | 0.0 | ||
| 2015-Sep-16 Wed | 23.83 | ### | 23.72 | ### | 10,812,876 | ### | 69.6 | 69.6 | 0.0 |
| 2015-Sep-15 Tue | ### | 24 | ### | 23.43 | 16.4 | 16.4 | ### | ||
| 2015-Sep-14 Mon | ### | ### | 23.52 | 23.74 | 8,202,177 | ### | ### | ### | 1.7 |
| 2015-Sep-11 Fri | 24 | ### | ### | 23.71 | 11,459,222 | 0 | 20.2 | 20.2 | ### |
| 2015-Sep-10 Thu | ### | 24.4 | 23.78 | ### | 10,633,551 | 256,162,243 | 19.6 | 19.6 | 0.0 |
| 2015-Sep-09 Wed | 24.45 | ### | 24.21 | ### | 11,532,621 | 139,602,377 | ### | ### | 0.0 |
| 2015-Sep-08 Tue | 24.49 | 24.7 | 24.42 | 24.7 | 71.7 | 71.7 | 1.8 | ||
| 2015-Sep-07 Mon | 24.59 | 24.59 | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-04 Fri | 24.89 | ### | 24.48 | ### | 9,475,043 | 115,974,526 | 26.1 | 26.1 | 0.0 |
| 2015-Sep-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-02 Wed | ### | ### | ### | ### | 12,300,687 | 0 | ### | ### | 0.0 |
| 2015-Sep-01 Tue | 25.75 | 25.88 | 24.55 | ### | 17,132,548 | ### | ### | ### | 0.0 |
| 2015-Aug-31 Mon | 25.26 | 25.53 | 24.83 | ### | ### | ### | 0.0 | ||
| 2015-Aug-28 Fri | ### | 25.53 | ### | 25.49 | 20,000,386 | 255,304,927 | 73.7 | 73.7 | ### |
| 2015-Aug-27 Thu | ### | 24.42 | ### | ### | 10,618,271 | 129,649,088 | 25.2 | 25.2 | 0.0 |
| 2015-Aug-26 Wed | 23 | ### | ### | ### | 11,993,652 | 0 | ### | ### | 0.0 |
| 2015-Aug-25 Tue | 22.41 | 23.4 | 22.41 | ### | ### | ### | 0.0 | ||
| 2015-Aug-24 Mon | 23.53 | 23.7 | 22.82 | 22.89 | 12,841,971 | 298,704,245 | ### | ### | ### |
| 2015-Aug-21 Fri | ### | ### | 23.925 | ### | ### | ### | 0.0 | ||
| 2015-Aug-20 Thu | 24.55 | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2015-Aug-19 Wed | ### | 25.45 | 25 | ### | 73.4 | 73.4 | 0.0 | ||
| 2015-Aug-18 Tue | ### | 25.46 | ### | ### | 34.1 | 34.1 | 0.0 | ||
| 2015-Aug-17 Mon | 25.51 | ### | ### | 25.2 | 6,476,422 | 0 | 25.3 | 25.3 | 1.8 |
| 2015-Aug-14 Fri | 25.5 | ### | 25.175 | ### | ### | ### | 0.0 | ||
| 2015-Aug-13 Thu | ### | ### | 25.51 | 25.51 | 27.4 | 27.4 | 1.8 | ||
| 2015-Aug-12 Wed | ### | ### | ### | 25.2 | 11,647,351 | 0 | 18.1 | 18.1 | 1.8 |
| 2015-Aug-11 Tue | 26.7 | 26.83 | 26.23 | ### | 10,040,088 | ### | 26.8 | 26.8 | 0.0 |
| 2015-Aug-10 Mon | ### | 26.2 | 25.8 | 26 | ### | ### | 1.9 | ||
| 2015-Aug-07 Fri | ### | ### | ### | ### | 22.1 | 22.1 | 0.0 | ||
| 2015-Aug-06 Thu | 26.56 | 26.77 | 26.56 | ### | 7,579,223 | 202,099,981 | 81.1 | 81.1 | 0.0 |
| 2015-Aug-05 Wed | ### | 26.53 | ### | 26.49 | 7,900,472 | ### | 84.9 | 84.9 | 1.9 |
| 2015-Aug-04 Tue | 25.77 | ### | 25.55 | ### | 74.5 | 74.5 | 0.0 | ||
| 2015-Aug-03 Mon | ### | 26.42 | ### | ### | 4,249,151 | 56,131,284 | 31.7 | 31.7 | 0.0 |
| 2015-Jul-31 Fri | ### | 26.49 | 26.22 | 26.45 | ### | ### | ### | ||
| 2015-Jul-30 Thu | 26.22 | ### | 26.2 | 26.5 | 7,534,128 | 98,697,076 | ### | ### | 1.9 |
| 2015-Jul-29 Wed | ### | ### | ### | 25.89 | ### | ### | ### | ||
| 2015-Jul-28 Tue | ### | 25.7 | ### | ### | 82.0 | 82.0 | 0.0 | ||
| 2015-Jul-27 Mon | ### | 25.59 | ### | 25.52 | 7,156,078 | ### | ### | ### | 1.8 |
| 2015-Jul-24 Fri | 25.22 | 25.57 | ### | 25.27 | 8,502,829 | ### | 74.0 | 74.0 | ### |
| 2015-Jul-23 Thu | ### | 25.7 | 25.5 | 25.5 | 8,853,682 | 226,654,259 | 27.9 | 27.9 | ### |
| 2015-Jul-22 Wed | 26.5 | 26.82 | 26.23 | 26.27 | ### | ### | ### | ||
| 2015-Jul-21 Tue | ### | ### | 26.52 | 26.82 | 5,185,154 | 68,755,142 | 75.7 | 75.7 | 1.9 |
| 2015-Jul-20 Mon | 26.85 | ### | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2015-Jul-17 Fri | ### | ### | 26.79 | ### | ### | ### | 0.0 | ||
| 2015-Jul-16 Thu | ### | 27.23 | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-15 Wed | ### | ### | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2015-Jul-14 Tue | 27.29 | 27.46 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2015-Jul-13 Mon | ### | 26.86 | 26.27 | 26.41 | 5,173,348 | 137,429,989 | 24.6 | 24.6 | ### |
| 2015-Jul-10 Fri | ### | 26.74 | ### | ### | 8,160,285 | ### | ### | ### | 0.0 |
| 2015-Jul-09 Thu | 25.25 | ### | ### | 25.88 | 11,566,981 | 0 | 87.2 | 87.2 | 1.8 |
| 2015-Jul-08 Wed | ### | ### | 25.43 | 25.43 | ### | ### | ### | ||
| 2015-Jul-07 Tue | ### | 26.4 | ### | 26.25 | 9,008,022 | ### | ### | ### | 1.9 |
| 2015-Jul-06 Mon | 26 | 26.21 | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-03 Fri | ### | ### | ### | 26.59 | 7,540,428 | 0 | 24.6 | 24.6 | ### |
| 2015-Jul-02 Thu | 26.55 | 27.24 | 26.4 | 27 | 76.2 | 76.2 | 1.9 | ||
| 2015-Jul-01 Wed | 26.58 | ### | ### | ### | 7,139,678 | 0 | 61.4 | 61.4 | 0.0 |
| 2015-Jun-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jun-29 Mon | 27.2 | ### | 26.79 | ### | 7,922,242 | ### | ### | ### | 0.0 |
| 2015-Jun-26 Fri | ### | ### | 27.43 | 27.5 | 17,096,774 | 234,482,255 | 20.1 | 20.1 | 2.0 |
Basic Bottom of Page