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 Wed 24-Apr-24 07:26:46 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 37...

     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 23rd April 2024
Latest price with VOLUME for BHP .. Tuesday 23rd 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
2002-Sep-23 Mon ### ### ### ### 10,135,943 0 35.2 35.2 0.0
2002-Sep-20 Fri ### ### ### ### 8,560,446 0 ### ### 0.0
2002-Sep-19 Thu 9.26 ### ### ### ### ### 0.0
2002-Sep-18 Wed ### 9.4 9.28 ### 11,965,944 ### 26.6 26.6 0.0
2002-Sep-17 Tue 9.47 9.49 ### 9.49 10,919,585 ### 69.6 69.6 0.7
2002-Sep-16 Mon ### 9.51 ### 9.43 ### ### ###
2002-Sep-13 Fri 9.25 ### 9.22 ### 12,328,872 ### ### ### 0.0
2002-Sep-12 Thu 9.43 9.47 ### 9.4 9,986,321 47,285,229 29.6 29.6 ###
2002-Sep-11 Wed ### 9.4 ### 9.4 10,007,324 47,034,422 ### ### ###
2002-Sep-10 Tue ### ### ### ### ### ### 0.0
2002-Sep-09 Mon ### ### 8.88 ### 6,600,189 ### ### ### 0.0
2002-Sep-06 Fri 8.8 ### 8.71 8.88 15,374,580 ### 82.3 82.3 0.6
2002-Sep-05 Thu ### ### 8.86 ### 13,662,050 60,522,881 29.0 29.0 0.0
2002-Sep-04 Wed 9 ### 8.88 ### 18,221,850 ### ### ### 0.0
2002-Sep-03 Tue ### 9.25 ### 9.24 7,833,427 ### ### ### ###
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 9.21 9.23 ### ### 19,340,245 ### ### ### 0.0
2002-Aug-29 Thu ### ### 9.21 9.27 11,986,227 55,196,575 31.8 31.8 0.7
2002-Aug-28 Wed 9.54 9.55 9.4 9.44 12,771,227 121,007,375 ### ### 0.7
2002-Aug-27 Tue 9.53 9.56 9.45 9.45 8,117,955 ### 27.8 27.8 0.7
2002-Aug-26 Mon 9.45 9.48 9.4 9.48 75.1 75.1 0.7
2002-Aug-23 Fri ### ### 9.52 9.58 13,052,542 ### 25.7 25.7 0.7
2002-Aug-22 Thu 9.52 9.55 9.44 9.55 13,714,289 130,217,174 71.9 71.9 0.7
2002-Aug-21 Wed 9.26 ### 9.24 ### 77.3 77.3 0.0
2002-Aug-20 Tue ### ### 9.24 9.28 21,924,442 101,290,922 30.5 30.5 0.7
2002-Aug-19 Mon ### ### ### ### 11,972,070 0 79.1 79.1 0.0
2002-Aug-16 Fri ### 9.2 ### ### 17,232,420 ### 11.2 11.2 0.0
2002-Aug-15 Thu ### ### ### ### 16,646,977 0 ### ### 0.0
2002-Aug-14 Wed ### ### 8.8 8.81 13,705,681 ### ### ### ###
2002-Aug-13 Tue ### ### ### ### 14,522,287 0 ### ### 0.0
2002-Aug-12 Mon 9.48 9.48 9.25 9.25 12.3 12.3 ###
2002-Aug-09 Fri 9.25 9.41 9.25 9.28 71.1 71.1 0.7
2002-Aug-08 Thu ### ### 8.81 ### ### ### 0.0
2002-Aug-07 Wed ### 8.89 ### 8.89 91.1 91.1 ###
2002-Aug-06 Tue ### 8.44 8.27 ### 24,143,728 201,720,847 35.5 35.5 0.0
2002-Aug-05 Mon 8.88 8.88 8.7 8.7 ### ### ###
2002-Aug-02 Fri ### ### ### ### 30.6 30.6 0.0
2002-Aug-01 Thu 9.52 9.54 9.24 ### 10,754,976 100,989,224 13.6 13.6 0.0
2002-Jul-31 Wed 9.55 9.59 9.43 9.53 12,156,774 115,610,920 ### ### ###
2002-Jul-30 Tue ### 9.52 9.29 9.48 ### ### 0.7
2002-Jul-29 Mon 9.24 9.27 ### ### 15,233,756 70,608,459 23.3 23.3 0.0
2002-Jul-26 Fri ### ### ### ### 22,106,324 0 30.4 30.4 0.0
2002-Jul-25 Thu 9.59 ### ### ### 26,279,872 0 ### ### 0.0
2002-Jul-24 Wed 9.55 ### 9.43 9.48 15,706,023 ### ### ### 0.7
2002-Jul-23 Tue 9.73 9.83 ### 9.82 14,294,321 70,256,587 72.7 72.7 ###
2002-Jul-22 Mon 9.58 9.87 9.53 9.87 12,138,225 117,740,782 ### ### ###
2002-Jul-19 Fri ### ### 9.77 ### 15,783,545 ### ### ### 0.0
2002-Jul-18 Thu 9.52 9.8 9.5 9.77 17,045,253 ### 89.1 89.1 0.7
2002-Jul-17 Wed 9.5 9.54 ### ### ### ### 0.0
2002-Jul-16 Tue 9.85 9.87 ### ### ### ### 0.0
2002-Jul-15 Mon ### ### 9.84 ### 38,678,158 ### 31.7 31.7 0.0
2002-Jul-12 Fri ### ### ### ### 15,075,974 0 ### ### 0.0
2002-Jul-11 Thu ### ### ### ### 16,055,488 0 ### ### 0.0
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue 10.5 10.53 10.44 10.5 9,377,944 98,327,742 68.2 68.2 0.8
2002-Jul-08 Mon 10.51 10.55 10.42 10.48 31.0 31.0 0.7
2002-Jul-05 Fri 10.2 ### ### ### 11,415,887 0 ### ### 0.0
2002-Jul-04 Thu ### ### ### ### 79.0 79.0 0.0
2002-Jul-03 Wed ### 10.21 ### ### ### ### 0.0
2002-Jul-02 Tue ### 10.25 ### ### 29.7 29.7 0.0
2002-Jul-01 Mon 10.47 ### ### 10.58 12,613,851 0 ### ### 0.8
2002-Jun-28 Fri ### ### 10.25 ### 30.5 30.5 0.0
2002-Jun-27 Thu ### 10.4 ### 10.4 82.7 82.7 0.7
2002-Jun-26 Wed ### 10.24 ### ### 12,782,022 65,443,952 38.3 38.3 0.0
2002-Jun-25 Tue ### 10.25 ### ### 81.7 81.7 0.0
2002-Jun-24 Mon ### ### ### ### ### ### 0.0
2002-Jun-21 Fri 10.23 ### 10.2 10.23 15,339,925 ### ### ### ###
2002-Jun-20 Thu ### ### 10.23 10.25 26.7 26.7 0.7
2002-Jun-19 Wed 10.51 10.55 10.26 10.26 11,475,979 ### ### ### 0.7
2002-Jun-18 Tue 10.58 ### 10.56 ### 10,267,155 54,210,578 ### ### 0.0
2002-Jun-17 Mon ### 10.41 10.25 10.41 8,480,256 87,601,044 80.7 80.7 ###
2002-Jun-14 Fri 10.55 10.58 10.41 10.41 ### ### ###
2002-Jun-13 Thu ### ### ### ### ### ### 0.0
2002-Jun-12 Wed 10.29 ### 10.26 ### 14,310,852 73,414,670 ### ### 0.0
2002-Jun-11 Tue 10.28 ### 10.25 10.25 ### ### 0.7
2002-Jun-07 Fri ### 10.44 10.28 10.4 ### ### 0.7
2002-Jun-06 Thu 10.5 10.5 10.29 ### 23,157,226 ### ### ### 0.0
2002-Jun-05 Wed ### ### 10.49 10.52 29.7 29.7 ###
2002-Jun-04 Tue ### 10.71 ### ### 9,664,227 ### 79.3 79.3 0.0
2002-Jun-03 Mon 10.75 ### ### ### 27.4 27.4 0.0
2002-May-31 Fri ### ### 10.79 10.8 ### ### ###
2002-May-30 Thu ### ### ### ### 14,197,772 0 ### ### 0.0
2002-May-29 Wed ### ### 10.87 ### ### ### 0.0
2002-May-28 Tue ### 11.2 ### ### 9,363,828 ### 78.3 78.3 0.0
2002-May-27 Mon ### ### ### ### 11,639,227 0 33.8 33.8 0.0
2002-May-24 Fri ### ### ### ### 12,528,720 0 ### ### 0.0
2002-May-23 Thu ### ### 10.89 ### ### ### 0.0
2002-May-22 Wed ### ### ### ### 10,528,887 0 70.6 70.6 0.0
2002-May-21 Tue 11.43 11.43 ### 11.2 ### ### 0.8
2002-May-20 Mon 11.54 11.55 11.4 11.43 9,069,076 104,067,647 ### ### ###
2002-May-17 Fri ### ### 11.57 11.59 ### ### 0.8
2002-May-16 Thu 11.48 ### 11.4 11.56 8,974,275 ### ### ### 0.8
2002-May-15 Wed ### 11.49 11.28 11.46 ### ### 0.8
2002-May-14 Tue ### 11.24 ### ### 8,574,226 48,187,150 73.1 73.1 0.0
2002-May-13 Mon 11.25 11.27 ### ### ### ### 0.0
2002-May-10 Fri ### ### 11.25 11.25 32.0 32.0 ###
2002-May-09 Thu ### ### 11.24 11.27 9,005,671 50,611,871 ### ### ###
2002-May-08 Wed ### ### ### ### 9,446,942 0 83.2 83.2 0.0
2002-May-07 Tue ### ### 10.85 10.87 ### ### ###
2002-May-06 Mon ### ### ### ### 9,089,984 0 ### ### 0.0
2002-May-03 Fri 10.75 10.89 10.73 10.86 15,469,377 ### 78.7 78.7 0.8
2002-May-02 Thu ### ### 10.52 10.55 20,476,346 107,705,579 32.9 32.9 ###
2002-May-01 Wed 10.75 10.88 ### 10.85 80.2 80.2 0.8
2002-Apr-30 Tue ### 10.82 ### 10.8 85.0 85.0 ###
2002-Apr-29 Mon ### ### 10.49 10.55 16,709,140 ### ### ### ###
2002-Apr-26 Fri ### ### 10.72 10.73 26,413,428 141,575,974 ### ### ###
2002-Apr-24 Wed 11.2 11.27 ### ### 12,943,689 72,937,687 33.1 33.1 0.0
2002-Apr-23 Tue 11.45 11.47 ### ### 12,318,656 ### ### ### 0.0
2002-Apr-22 Mon 11.56 11.59 11.48 11.48 30.1 30.1 0.8
2002-Apr-19 Fri 11.52 11.55 11.48 11.5 30.1 30.1 ###
2002-Apr-18 Thu ### 11.73 ### ### ### ### 0.0
2002-Apr-17 Wed ### 11.77 ### 11.74 6,235,688 36,697,023 ### ### 0.8
2002-Apr-16 Tue ### ### 11.55 ### 7,886,954 45,547,159 ### ### 0.0
2002-Apr-15 Mon 11.49 11.59 11.49 11.59 78.3 78.3 0.8
2002-Apr-12 Fri 11.2 ### 11.2 ### ### ### 0.0
2002-Apr-11 Thu ### ### ### ### 14.6 14.6 0.0
2002-Apr-10 Wed 11.81 ### 11.81 ### ### ### 0.0
2002-Apr-09 Tue 11.8 11.84 11.72 11.78 8,158,049 ### ### ### ###
2002-Apr-08 Mon 11.79 11.89 11.7 11.74 8,809,049 ### 35.6 35.6 0.8
2002-Apr-05 Fri ### ### ### ### 7,126,540 0 70.6 70.6 0.0
2002-Apr-04 Thu 11.78 11.78 ### 11.71 ### ### ###
2002-Apr-03 Wed 11.71 11.79 ### ### 32.7 32.7 0.0
2002-Apr-02 Tue ### ### 11.54 ### 12,706,954 73,319,124 ### ### 0.0
2002-Mar-28 Thu 11.5 11.52 ### 11.4 23.8 23.8 0.8
2002-Mar-27 Wed ### 11.4 ### 11.4 83.7 83.7 0.8
2002-Mar-26 Tue ### ### ### ### ### ### 0.0
2002-Mar-25 Mon ### ### 11.21 11.21 10,981,779 61,552,871 23.1 23.1 ###
2002-Mar-22 Fri 11.45 11.48 ### ### 8,573,873 ### 26.0 26.0 0.0
2002-Mar-21 Thu 11.55 ### 11.46 11.51 9,231,557 52,896,821 ### ### 0.8
2002-Mar-20 Wed 11.77 11.84 11.73 11.76 33.2 33.2 0.8
2002-Mar-19 Tue 11.55 ### 11.51 ### ### ### 0.0
2002-Mar-18 Mon 11.45 11.52 ### 11.5 17,067,159 ### ### ### ###
2002-Mar-15 Fri 11.44 11.45 11.25 11.285 16,296,858 ### ### ### ###
2002-Mar-14 Thu ### 11.7 11.5 ### ### ### 0.0
2002-Mar-13 Wed 11.978 ### 11.84 11.856 25.9 25.9 ###
2002-Mar-12 Tue ### ### 11.88 ### 9,057,788 ### 78.2 78.2 0.0
2002-Mar-11 Mon ### ### 11.922 11.922 24.2 24.2 ###
2002-Mar-08 Fri ### ### ### ### 25.2 25.2 0.0
2002-Mar-07 Thu ### ### ### ### 9,764,621 0 ### ### 0.0
2002-Mar-06 Wed 11.89 ### 11.8 ### ### ### 0.0
2002-Mar-05 Tue ### ### ### ### 14,665,688 0 ### ### 0.0
2002-Mar-04 Mon ### 11.77 ### 11.73 15,717,787 92,499,176 75.7 75.7 0.8
2002-Mar-01 Fri 11.73 11.73 11.56 ### 24.4 24.4 0.0
2002-Feb-28 Thu 11.83 11.88 11.78 11.79 13,915,347 164,618,555 32.5 32.5 0.8
2002-Feb-27 Wed 11.85 11.87 11.72 11.72 10,743,029 126,714,027 ### ### 0.8
2002-Feb-26 Tue 11.7 11.79 ### ### 38.4 38.4 0.0
2002-Feb-25 Mon 11.55 ### 11.51 11.56 9,404,940 54,125,429 74.2 74.2 0.8
2002-Feb-22 Fri 11.59 11.59 ### 11.4 19,923,051 115,454,080 21.3 21.3 0.8
2002-Feb-21 Thu ### ### 11.59 ### 32.1 32.1 0.0
2002-Feb-20 Wed ### 11.76 ### 11.7 82.6 82.6 0.8


<< 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 2024-04-24 07:26:46 thru 2024-04-24 07:26:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000