Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-May-10 11:37:11 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 33...

     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 .. Friday 10th May 2024
Latest price with VOLUME for BHP .. Thursday 9th May 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
2.22
2005-Feb-21 Mon ### 18.21 17.88 17.88 ### ### 1.3
2005-Feb-18 Fri ### ### 17.78 ### 17,393,220 154,625,725 70.2 70.2 0.0
2005-Feb-17 Thu 17.78 ### ### ### 76.3 76.3 0.0
2005-Feb-16 Wed ### 17.87 ### 17.45 27,262,149 ### 28.1 28.1 ###
2005-Feb-15 Tue ### ### 16.89 ### 13,006,023 ### 84.6 84.6 0.0
2005-Feb-14 Mon 16.83 ### 16.83 ### ### ### 0.0
2005-Feb-11 Fri 16.7 16.78 ### ### 10,888,047 ### 28.9 28.9 0.0
2005-Feb-10 Thu 16.53 ### ### 16.58 75.3 75.3 1.2
2005-Feb-09 Wed ### ### ### ### 15,756,352 0 ### ### 0.0
2005-Feb-08 Tue ### 17.2 ### ### 32.2 32.2 0.0
2005-Feb-07 Mon ### ### 16.89 ### 76.9 76.9 0.0
2005-Feb-04 Fri ### ### 16.88 ### 17,379,650 146,684,246 71.5 71.5 0.0
2005-Feb-03 Thu ### 17.27 ### ### ### ### 0.0
2005-Feb-02 Wed ### ### 16.85 16.88 21,961,253 185,023,556 ### ### 1.2
2005-Feb-01 Tue 16.46 ### 16.43 16.56 ### ### 1.2
2005-Jan-31 Mon ### ### ### 16.27 ### ### 1.2
2005-Jan-28 Fri ### 16.44 16.21 16.26 28.7 28.7 ###
2005-Jan-27 Thu ### 16.4 ### ### 15,055,651 ### 82.8 82.8 0.0
2005-Jan-25 Tue ### 16.22 ### ### 27.8 27.8 0.0
2005-Jan-24 Mon 15.81 ### 15.77 ### 10,658,875 84,045,229 ### ### 0.0
2005-Jan-21 Fri 15.55 ### 15.52 ### 8,572,723 ### 69.5 69.5 0.0
2005-Jan-20 Thu ### ### 15.52 ### 8,583,151 66,605,251 ### ### 0.0
2005-Jan-19 Wed 15.8 15.88 ### 15.81 11,714,159 93,010,422 75.7 75.7 ###
2005-Jan-18 Tue ### ### ### ### 13,017,551 0 ### ### 0.0
2005-Jan-17 Mon 15.7 15.75 ### 15.74 12,500,144 ### 68.8 68.8 1.1
2005-Jan-14 Fri ### 15.4 15.25 ### 6,468,126 ### 76.7 76.7 0.0
2005-Jan-13 Thu 15.41 15.46 15.28 ### ### ### 0.0
2005-Jan-12 Wed 15.22 ### ### ### 8,432,358 0 75.3 75.3 0.0
2005-Jan-11 Tue 15.23 ### ### 15.21 8,057,779 0 30.4 30.4 ###
2005-Jan-10 Mon ### ### ### 15.23 ### ### 1.1
2005-Jan-07 Fri ### 15.27 ### 15.2 10,482,957 80,037,376 ### ### 1.1
2005-Jan-06 Thu 14.88 ### 14.87 ### 9,697,670 72,102,176 ### ### 0.0
2005-Jan-05 Wed 14.85 ### 14.83 ### ### ### 0.0
2005-Jan-04 Tue 15.2 15.24 ### ### 8,019,859 61,111,325 29.2 29.2 0.0
2004-Dec-31 Fri 15.4 15.4 ### ### ### ### 0.0
2004-Dec-30 Thu 15.42 15.52 15.4 15.48 71.7 71.7 1.1
2004-Dec-29 Wed 15.44 15.5 ### ### ### ### 0.0
2004-Dec-24 Fri 15.47 15.54 15.43 15.48 67.6 67.6 1.1
2004-Dec-23 Thu ### 15.48 ### 15.42 7,265,722 56,236,688 ### ### ###
2004-Dec-22 Wed 15.55 15.56 15.44 15.46 27.5 27.5 1.1
2004-Dec-21 Tue 15.42 15.47 ### 15.4 8,765,524 67,801,328 ### ### ###
2004-Dec-20 Mon ### 15.29 ### 15.29 78.1 78.1 1.1
2004-Dec-17 Fri ### 15.23 ### ### 10,090,780 76,841,289 65.5 65.5 0.0
2004-Dec-16 Thu ### ### ### ### 73.4 73.4 0.0
2004-Dec-15 Wed ### ### ### ### 11,108,371 0 ### ### 0.0
2004-Dec-14 Tue ### ### ### ### 74.2 74.2 0.0
2004-Dec-13 Mon 14.73 14.88 14.73 14.86 7,141,479 ### 82.8 82.8 ###
2004-Dec-10 Fri ### 14.75 ### ### 17,622,588 129,966,586 ### ### 0.0
2004-Dec-09 Thu ### ### 14.48 14.57 29,607,078 214,355,244 34.9 34.9 ###
2004-Dec-08 Wed 14.74 14.75 ### 14.75 29,582,187 218,168,629 81.4 81.4 ###
2004-Dec-07 Tue ### ### ### ### 18,522,040 0 ### ### 0.0
2004-Dec-06 Mon ### ### ### 15.23 9,354,185 0 76.9 76.9 1.1
2004-Dec-03 Fri 15.2 ### ### 15.28 ### ### ###
2004-Dec-02 Thu 15.4 15.54 ### 15.51 13,766,550 ### 73.1 73.1 1.1
2004-Dec-01 Wed 15.46 15.5 15.22 15.27 ### ### ###
2004-Nov-30 Tue ### ### 15.27 15.45 ### ### ###
2004-Nov-29 Mon ### 15.4 15.24 15.28 ### ### ###
2004-Nov-26 Fri 15.2 15.4 ### 15.4 34,044,049 262,139,177 78.5 78.5 ###
2004-Nov-25 Thu ### ### ### ### 29,993,284 0 66.6 66.6 0.0
2004-Nov-24 Wed 14.82 ### 14.79 ### 38,195,671 282,456,987 ### ### 0.0
2004-Nov-23 Tue 14.46 14.87 14.45 14.82 85.8 85.8 1.1
2004-Nov-22 Mon 14.42 14.43 ### 14.21 11,079,553 79,938,974 27.6 27.6 ###
2004-Nov-19 Fri ### 14.45 14.29 14.45 9,064,025 ### 75.7 75.7 1.0
2004-Nov-18 Thu ### 14.45 ### ### 9,893,179 ### 66.5 66.5 0.0
2004-Nov-17 Wed ### ### ### ### 72.1 72.1 0.0
2004-Nov-16 Tue ### ### ### ### 11,341,570 0 27.4 27.4 0.0
2004-Nov-15 Mon ### 14.42 ### 14.42 74.1 74.1 ###
2004-Nov-12 Fri ### ### ### 14.27 6,698,446 0 28.8 28.8 ###
2004-Nov-11 Thu ### ### 14.23 14.29 7,296,123 ### ### ### ###
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### ### ### 0.0
2004-Nov-08 Mon ### ### 13.87 13.87 6,887,321 47,763,571 ### ### ###
2004-Nov-05 Fri 14.25 14.26 ### ### 22.9 22.9 0.0
2004-Nov-04 Thu ### 14.22 ### ### ### ### 0.0
2004-Nov-03 Wed 13.87 ### 13.87 ### ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 72.7 72.7 0.0
2004-Nov-01 Mon ### ### 13.86 13.86 ### ### ###
2004-Oct-29 Fri 13.75 13.86 13.71 13.85 ### ### ###
2004-Oct-28 Thu ### 14.43 ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 67.5 67.5 0.0
2004-Oct-26 Tue 13.84 ### 13.84 ### ### ### 0.0
2004-Oct-25 Mon 13.82 13.82 ### 13.76 ### ### 1.0
2004-Oct-22 Fri ### ### 13.86 ### ### ### 0.0
2004-Oct-21 Thu 13.7 13.85 13.55 13.8 72.5 72.5 1.0
2004-Oct-20 Wed ### 13.72 13.59 ### 21,132,885 288,569,544 ### ### 0.0
2004-Oct-19 Tue ### ### 13.86 ### 28.2 28.2 0.0
2004-Oct-18 Mon ### ### ### ### 10,641,945 0 ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 16,700,321 0 68.9 68.9 0.0
2004-Oct-14 Thu ### ### ### ### 30,731,449 0 ### ### 0.0
2004-Oct-13 Wed 14.7 14.75 14.58 ### 24.5 24.5 0.0
2004-Oct-12 Tue 14.87 ### 14.85 ### ### ### 0.0
2004-Oct-11 Mon 14.88 ### 14.85 ### 7,331,228 ### ### ### 0.0
2004-Oct-08 Fri 14.85 ### 14.77 14.82 13,617,082 100,562,150 ### ### 1.1
2004-Oct-07 Thu ### ### 14.81 ### 28.8 28.8 0.0
2004-Oct-06 Wed ### ### 14.7 14.7 ### ### ###
2004-Oct-05 Tue ### ### 14.8 14.84 21,257,377 157,304,589 ### ### ###
2004-Oct-04 Mon 14.55 14.75 14.53 14.75 82.3 82.3 ###
2004-Oct-01 Fri ### 14.47 14.26 14.28 30.0 30.0 ###
2004-Sep-30 Thu 14.56 ### 14.28 ### ### ### 0.0
2004-Sep-29 Wed ### 14.5 ### 14.5 18,916,158 137,142,145 75.5 75.5 1.0
2004-Sep-28 Tue 13.75 ### 13.73 ### 11,500,627 ### ### ### 0.0
2004-Sep-27 Mon 13.85 13.87 13.7 13.76 29.2 29.2 1.0
2004-Sep-24 Fri ### ### ### 13.74 30,013,346 0 21.4 21.4 ###
2004-Sep-23 Thu 13.89 ### 13.86 ### 7,981,324 55,310,575 ### ### 0.0
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue 13.85 13.88 13.81 13.85 66.5 66.5 ###
2004-Sep-20 Mon ### ### 13.85 ### 19,286,752 133,560,757 ### ### 0.0
2004-Sep-17 Fri 13.49 ### 13.47 13.58 11,726,420 ### ### ### ###
2004-Sep-16 Thu ### ### ### ### 83.2 83.2 0.0
2004-Sep-15 Wed 13.24 13.29 ### 13.21 31.6 31.6 ###
2004-Sep-14 Tue 13.28 ### 13.24 13.24 12,809,570 84,799,353 ### ### 0.9
2004-Sep-13 Mon 13.23 ### 13.22 13.25 6,169,527 40,780,573 69.3 69.3 ###
2004-Sep-10 Fri 13.28 ### 13.26 13.29 8,872,329 58,823,541 68.1 68.1 ###
2004-Sep-09 Thu ### 13.27 ### ### 7,480,654 ### ### ### 0.0
2004-Sep-08 Wed 13.25 13.28 ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 5,732,944 0 ### ### 0.0
2004-Sep-06 Mon ### ### 13.29 ### 71.2 71.2 0.0
2004-Sep-03 Fri 13.44 13.45 13.27 13.28 10,188,624 ### ### ### 0.9
2004-Sep-02 Thu 13.28 ### 13.23 ### 9,956,379 65,861,447 74.0 74.0 0.0
2004-Sep-01 Wed ### 13.26 ### 13.21 70.4 70.4 ###
2004-Aug-31 Tue ### ### ### ### 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 26.4 26.4 0.0
2004-Aug-27 Fri ### 13.4 13.29 ### 24,600,325 ### ### ### 0.0
2004-Aug-26 Thu ### 13.28 ### 13.24 ### ### 0.9
2004-Aug-25 Wed ### ### ### ### 24.5 24.5 0.0
2004-Aug-24 Tue 13.48 13.48 13.29 ### 12,932,750 173,104,858 ### ### 0.0
2004-Aug-23 Mon ### 13.42 ### 13.41 10,925,372 73,309,246 ### ### 1.0
2004-Aug-20 Fri ### ### 13.21 13.21 9,857,028 ### 22.0 22.0 ###
2004-Aug-19 Thu 13.21 13.27 ### ### 13,056,571 86,630,348 ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 30,373,072 0 ### ### 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 7,708,053 0 ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 75.0 75.0 0.0
2004-Aug-11 Wed ### ### ### ### 14,474,629 0 28.9 28.9 0.0
2004-Aug-10 Tue ### ### ### ### 8,028,254 0 31.2 31.2 0.0
2004-Aug-09 Mon ### ### ### ### 13,498,127 0 ### ### 0.0
2004-Aug-06 Fri ### 13.25 ### 13.25 ### ### ###
2004-Aug-05 Thu 13.25 13.27 ### 13.25 69.9 69.9 ###
2004-Aug-04 Wed 13.26 ### 13.23 13.25 8,860,023 58,609,052 32.8 32.8 ###
2004-Aug-03 Tue ### 13.22 ### ### 72.4 72.4 0.0
2004-Aug-02 Mon ### 13.26 ### ### 9,498,880 62,977,574 ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 29,137,172 0 77.1 77.1 0.0
2004-Jul-29 Thu 12.85 12.89 12.81 12.83 10,819,849 139,035,059 33.8 33.8 ###
2004-Jul-28 Wed ### 12.79 ### 12.71 75.3 75.3 0.9
2004-Jul-27 Tue 12.53 ### 12.52 12.59 16,443,955 102,939,158 ### ### ###
2004-Jul-26 Mon 12.5 12.58 12.47 12.53 11,765,628 ### ### ### ###
2004-Jul-23 Fri ### 12.73 ### ### 9,192,483 58,510,154 32.1 32.1 0.0
2004-Jul-22 Thu 12.73 12.75 ### 12.75 69.7 69.7 ###
2004-Jul-21 Wed 12.76 ### 12.73 12.87 12,861,329 81,862,359 77.1 77.1 ###


<< 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 2024-05-10 23:37:11 thru 2024-05-10 23:37:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000