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-19 07:10:31 PM 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 29...

     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 .. Thursday 18th April 2024
Latest price with VOLUME for BHP .. Thursday 18th 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
2007-Jun-19 Tue ### ### ### ### 18,866,524 0 ### ### 0.0
2007-Jun-18 Mon 34.42 34.72 34.28 ### 13,179,270 ### 74.0 74.0 0.0
2007-Jun-15 Fri 34.41 34.46 ### ### 20,819,588 ### ### ### 0.0
2007-Jun-14 Thu 33.88 ### 33.77 ### 19,605,577 ### 67.0 67.0 0.0
2007-Jun-13 Wed ### ### 32.77 32.79 13,737,878 ### 39.5 39.5 2.3
2007-Jun-12 Tue 33.45 33.55 33.26 ### ### ### 0.0
2007-Jun-08 Fri 32.45 ### ### 32.87 76.1 76.1 2.3
2007-Jun-07 Thu 32.49 ### 32.4 ### 18,626,150 ### ### ### 0.0
2007-Jun-06 Wed 32.85 33.25 32.76 ### 73.1 73.1 0.0
2007-Jun-05 Tue 32.88 ### 32.7 ### 69.2 69.2 0.0
2007-Jun-04 Mon 32.52 ### 32.52 32.85 ### ### ###
2007-Jun-01 Fri 31.84 32.27 31.76 ### ### ### 0.0
2007-May-31 Thu 31.55 31.82 31.5 31.53 29.7 29.7 2.3
2007-May-30 Wed 31.55 31.57 ### ### ### ### 0.0
2007-May-29 Tue ### 31.75 ### 31.7 ### ### 2.3
2007-May-28 Mon ### 31.29 ### ### 14,374,658 224,891,524 72.3 72.3 0.0
2007-May-25 Fri 30.52 30.79 30.29 ### ### ### 0.0
2007-May-24 Thu 31.25 ### ### ### ### ### 0.0
2007-May-23 Wed ### 31.5 ### ### 75.7 75.7 0.0
2007-May-22 Tue ### 31.47 31.26 ### 12,034,347 ### ### ### 0.0
2007-May-21 Mon ### 31.24 ### ### 13,490,281 210,718,189 ### ### 0.0
2007-May-18 Fri 30.8 30.88 30.58 30.71 38.7 38.7 ###
2007-May-17 Thu ### 31.48 ### 31.48 13,099,059 206,179,188 70.3 70.3 2.2
2007-May-16 Wed ### ### ### ### 11,950,159 0 ### ### 0.0
2007-May-15 Tue 30.77 ### ### ### 17,226,547 0 ### ### 0.0
2007-May-14 Mon 31.48 ### 31.28 31.28 14,344,140 224,342,349 ### ### 2.2
2007-May-11 Fri ### ### 30.78 ### 20,442,123 314,604,272 ### ### 0.0
2007-May-10 Thu ### ### 31.29 31.8 18,484,822 289,195,040 20.7 20.7 ###
2007-May-09 Wed 30.8 32.58 ### ### 26,079,241 ### 89.1 89.1 0.0
2007-May-08 Tue 31.55 ### ### ### 35,801,878 0 ### ### 0.0
2007-May-07 Mon ### ### 31.23 31.56 22,780,721 355,720,958 ### ### 2.3
2007-May-04 Fri ### ### 30.26 ### ### ### 0.0
2007-May-03 Thu ### ### 29.82 29.89 30.9 30.9 ###
2007-May-02 Wed ### 29.79 ### 29.76 75.9 75.9 2.1
2007-May-01 Tue 29.26 29.42 ### ### 20,388,820 299,919,542 ### ### 0.0
2007-Apr-30 Mon ### ### 29.4 29.51 33.5 33.5 2.1
2007-Apr-27 Fri 29.85 29.85 ### ### ### ### 0.0
2007-Apr-26 Thu ### 30.42 ### 30.22 ### ### 2.2
2007-Apr-24 Tue ### ### 29.86 ### 38.2 38.2 0.0
2007-Apr-23 Mon 30.22 30.27 29.79 ### 13,675,074 410,662,472 ### ### 0.0
2007-Apr-20 Fri ### ### ### 29.85 ### ### 2.1
2007-Apr-19 Thu ### ### 29.57 ### 36.8 36.8 0.0
2007-Apr-18 Wed 30.4 30.52 ### 30.4 64.9 64.9 ###
2007-Apr-17 Tue ### ### ### ### 16,214,576 0 ### ### 0.0
2007-Apr-16 Mon ### 30.44 ### ### 16,893,056 ### ### ### 0.0
2007-Apr-13 Fri 30.43 30.43 29.81 29.85 18.8 18.8 2.1
2007-Apr-12 Thu 30.4 30.4 ### 30.23 29.7 29.7 ###
2007-Apr-11 Wed 30.72 30.78 30.56 ### 17,600,682 ### 37.1 37.1 0.0
2007-Apr-10 Tue 30.5 ### ### 30.48 17,143,726 0 31.2 31.2 2.2
2007-Apr-05 Thu 30.47 30.49 30.25 ### 29.8 29.8 0.0
2007-Apr-04 Wed 30.5 ### 30.47 ### 17,946,645 ### ### ### 0.0
2007-Apr-03 Tue 29.74 ### 29.7 ### 72.9 72.9 0.0
2007-Apr-02 Mon 29.89 ### ### ### 24.6 24.6 0.0
2007-Mar-30 Fri ### ### 29.81 29.89 27.3 27.3 ###
2007-Mar-29 Thu ### 29.82 29.28 29.82 78.8 78.8 ###
2007-Mar-28 Wed 29.72 ### 29.42 29.49 34,327,583 504,958,745 32.6 32.6 ###
2007-Mar-27 Tue ### ### 29.7 29.8 ### ### 2.1
2007-Mar-26 Mon 29.4 ### 29.26 ### 52,952,324 ### 83.9 83.9 0.0
2007-Mar-23 Fri 29.24 ### ### 29.2 26,509,443 0 ### ### 2.1
2007-Mar-22 Thu ### 29.27 ### 29.26 30,649,044 448,548,758 66.8 66.8 ###
2007-Mar-21 Wed ### 29 28.73 28.77 31,049,058 896,231,059 37.7 37.7 2.1
2007-Mar-20 Tue ### 28.89 ### ### 29,370,753 424,260,527 69.2 69.2 0.0
2007-Mar-19 Mon ### 28.43 27.83 ### 29,106,480 818,765,282 ### ### 0.0
2007-Mar-16 Fri ### ### 27.77 27.8 24,626,689 341,941,576 33.3 33.3 2.0
2007-Mar-15 Thu 27.4 ### 27.2 27.51 30,812,173 419,045,552 ### ### ###
2007-Mar-14 Wed ### ### 26.88 26.88 24,147,073 ### ### ### ###
2007-Mar-13 Tue 27.85 ### ### 27.76 40.0 40.0 2.0
2007-Mar-12 Mon 27.47 27.8 27.42 27.8 ### ### 2.0
2007-Mar-09 Fri 27.58 27.74 27.45 27.47 31.8 31.8 2.0
2007-Mar-08 Thu 27.41 27.42 ### 27.42 16,493,783 ### 69.2 69.2 2.0
2007-Mar-07 Wed 27.5 27.54 27.22 27.43 ### ### ###
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon ### 26.8 ### ### 26,194,379 351,004,678 ### ### 0.0
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### 27.51 ### ### ### ### 0.0
2007-Feb-28 Wed 27.45 ### ### ### 41,425,656 0 ### ### 0.0
2007-Feb-27 Tue 29.29 ### 28.85 28.85 ### ### ###
2007-Feb-26 Mon ### ### ### ### 19,575,346 0 75.5 75.5 0.0
2007-Feb-23 Fri ### ### ### ### 52,523,249 0 34.3 34.3 0.0
2007-Feb-22 Thu 28.81 28.88 28.56 28.78 27,763,252 ### 36.1 36.1 2.1
2007-Feb-21 Wed ### ### 28.81 28.85 18,566,125 ### 32.7 32.7 ###
2007-Feb-20 Tue ### 29.45 ### ### 15,139,659 222,931,478 ### ### 0.0
2007-Feb-19 Mon ### ### ### ### 10,738,674 0 67.2 67.2 0.0
2007-Feb-16 Fri ### ### 28.81 ### 19,464,489 ### 33.8 33.8 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### 29 28.73 28.79 20,328,442 586,780,478 33.6 33.6 ###
2007-Feb-13 Tue 28.42 28.77 ### 28.56 22,899,589 329,410,587 ### ### ###
2007-Feb-12 Mon ### ### ### 28.59 86.6 86.6 2.0
2007-Feb-09 Fri 27.77 ### 27.77 ### 34,248,728 475,543,588 ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 86,135,877 0 ### ### 0.0
2007-Feb-07 Wed ### ### 27.74 28.24 ### ### 2.0
2007-Feb-06 Tue 26.56 ### ### ### 25,102,648 0 ### ### 0.0
2007-Feb-05 Mon 26.43 26.5 26.21 26.41 42.0 42.0 ###
2007-Feb-02 Fri ### 26.7 ### 26.59 27,956,423 373,218,247 35.1 35.1 ###
2007-Feb-01 Thu ### ### 26.22 26.25 39.8 39.8 1.9
2007-Jan-31 Wed 26.29 ### ### ### ### ### 0.0
2007-Jan-30 Tue ### ### 25.85 ### 65.1 65.1 0.0
2007-Jan-29 Mon ### 26.28 ### 26.24 26,708,782 ### ### ### 1.9
2007-Jan-25 Thu ### ### 26 ### 41,470,857 539,121,141 ### ### 0.0
2007-Jan-24 Wed 25.8 ### 25.71 ### ### ### 0.0
2007-Jan-23 Tue 25.22 ### ### 25.28 ### ### 1.8
2007-Jan-22 Mon ### ### 25.22 ### 21,012,255 ### ### ### 0.0
2007-Jan-19 Fri ### 24.8 24.54 24.8 20,201,341 498,367,082 ### ### ###
2007-Jan-18 Thu ### 24.81 24.57 24.74 73.0 73.0 1.8
2007-Jan-17 Wed 24.7 24.84 24.45 24.52 ### ### ###
2007-Jan-16 Tue ### 25.22 24.88 24.88 19,999,628 500,990,681 24.0 24.0 1.8
2007-Jan-15 Mon ### ### ### 25.25 15,953,175 0 ### ### ###
2007-Jan-12 Fri ### ### ### ### 61.1 61.1 0.0
2007-Jan-11 Thu 24.4 24.72 24.25 ### ### ### 0.0
2007-Jan-10 Wed 24.2 24.27 ### ### 34,286,954 416,072,186 38.6 38.6 0.0
2007-Jan-09 Tue ### 24.7 ### 24.7 33,309,043 411,366,681 85.9 85.9 1.8
2007-Jan-08 Mon ### ### 23.86 23.86 45.7 45.7 1.7
2007-Jan-05 Fri ### ### ### ### 34,297,721 0 ### ### 0.0
2007-Jan-04 Thu 24.75 24.77 ### ### 38,038,355 471,105,026 ### ### 0.0
2007-Jan-03 Wed 25.83 25.84 25.43 25.48 14,862,422 380,998,187 27.1 27.1 1.8
2007-Jan-02 Tue ### 25.59 25.28 25.53 6,748,781 171,655,244 ### ### ###
2006-Dec-29 Fri 25.24 ### 25.22 ### 6,264,147 ### ### ### 0.0
2006-Dec-28 Thu ### 25.45 25.28 25.28 7,327,981 ### 28.8 28.8 1.8
2006-Dec-27 Wed ### ### ### ### 7,496,187 0 63.1 63.1 0.0
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu ### ### 25.29 25.29 30,517,446 ### ### ### ###
2006-Dec-20 Wed 25.5 25.86 25.47 25.77 21,503,582 ### 75.1 75.1 ###
2006-Dec-19 Tue 25.4 25.49 ### ### ### ### 0.0
2006-Dec-18 Mon 25.85 ### 25.56 ### 14,826,477 189,482,376 ### ### 0.0
2006-Dec-15 Fri ### ### ### ### 35.0 35.0 0.0
2006-Dec-14 Thu ### ### 25.58 ### 71.2 71.2 0.0
2006-Dec-13 Wed 25.45 ### ### 25.42 18,451,189 0 33.9 33.9 1.8
2006-Dec-12 Tue 25.77 25.89 ### ### 32.8 32.8 0.0
2006-Dec-11 Mon 25.88 ### 25.72 ### 16,506,055 ### ### ### 0.0
2006-Dec-08 Fri ### 26.24 ### ### 17,139,384 ### ### ### 0.0
2006-Dec-07 Thu 26.52 ### ### 26.4 ### ### 1.9
2006-Dec-06 Wed ### 26.71 26.53 26.71 ### ### 1.9
2006-Dec-05 Tue 26.41 26.5 26.26 ### 34.4 34.4 0.0
2006-Dec-04 Mon ### ### 25.88 26 71.1 71.1 1.9
2006-Dec-01 Fri ### ### 25.87 ### 13,936,326 180,266,376 21.1 21.1 0.0
2006-Nov-30 Thu 26.2 26.26 ### 26.23 16,216,440 212,921,857 ### ### ###
2006-Nov-29 Wed 25.7 ### 25.52 25.85 16,249,623 207,345,189 64.9 64.9 ###
2006-Nov-28 Tue 25.76 ### ### 25.81 ### ### ###
2006-Nov-27 Mon ### 26.45 ### 26.22 ### ### 1.9
2006-Nov-24 Fri ### ### ### ### 31,911,347 0 ### ### 0.0
2006-Nov-23 Thu 26.5 26.56 ### ### 26.7 26.7 0.0
2006-Nov-22 Wed ### 26.55 ### 26.43 ### ### 1.9
2006-Nov-21 Tue ### ### 25.55 ### ### ### 0.0
2006-Nov-20 Mon ### 26.55 ### ### 26,526,943 ### 45.3 45.3 0.0
2006-Nov-17 Fri ### 26.49 ### 26.49 26,109,350 345,818,340 ### ### 1.9
2006-Nov-16 Thu ### 26.71 ### 26.52 ### ### 1.9
2006-Nov-15 Wed ### ### 26.41 26.5 18,949,728 250,231,158 ### ### 1.9
2006-Nov-14 Tue 26.78 ### 26.58 26.85 19,970,851 ### ### ### 1.9
2006-Nov-13 Mon ### 27.4 ### 26.84 30,443,547 ### 21.7 21.7 1.9
2006-Nov-10 Fri ### ### 27.85 ### ### ### 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 2024-04-19 19:10:31 thru 2024-04-19 19:10:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000