Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Apr-19 03:25:55 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 39...

     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 .. Wednesday 17th April 2024
Latest price with VOLUME for BHP .. Wednesday 17th 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
2001-Jul-13 Fri 10.655 10.7 10.53 10.54 25.1 25.1 0.8
2001-Jul-12 Thu 10.5 10.57 10.42 ### 70.5 70.5 0.0
2001-Jul-11 Wed ### 10.43 10.23 10.4 74.5 74.5 0.7
2001-Jul-10 Tue 10.41 10.44 10.28 ### ### ### 0.0
2001-Jul-09 Mon 10.5 10.52 ### 10.41 16,534,772 ### ### ### ###
2001-Jul-06 Fri ### 10.72 10.51 ### 16,413,988 174,234,482 30.0 30.0 0.0
2001-Jul-05 Thu 10.79 10.89 ### 10.75 ### ### 0.8
2001-Jul-04 Wed 10.85 ### 10.82 10.86 20,687,659 ### 73.1 73.1 0.8
2001-Jul-03 Tue ### 10.83 ### 10.73 12,550,722 67,962,159 ### ### ###
2001-Jul-02 Mon 10.4 10.58 ### 10.48 ### ### 0.7
2001-Jun-29 Fri 10.5 10.52 10.25 ### 25,501,543 264,833,524 ### ### 0.0
2001-Jun-28 Thu 21.27 21.45 21.2 21.42 71.6 71.6 1.5
2001-Jun-27 Wed ### ### ### 20.946 7,328,453 0 ### ### ###
2001-Jun-26 Tue ### 21.27 ### 21.222 4,821,544 51,277,120 76.1 76.1 1.5
2001-Jun-25 Mon ### 21.25 ### 21.147 72.5 72.5 ###
2001-Jun-22 Fri ### 21.4 ### ### ### ### 0.0
2001-Jun-21 Thu ### ### 21.23 21.29 25.4 25.4 ###
2001-Jun-20 Wed 21.7 ### ### 21.87 ### ### 1.6
2001-Jun-19 Tue ### 21.88 ### ### 5,382,884 58,888,750 ### ### 0.0
2001-Jun-18 Mon ### 21.78 21.48 21.48 ### ### 1.5
2001-Jun-15 Fri 21.4 ### ### ### 7,599,383 0 ### ### 0.0
2001-Jun-14 Thu 21.2 21.7 ### ### 11,037,771 ### 83.2 83.2 0.0
2001-Jun-13 Wed ### 21.45 ### ### 31.1 31.1 0.0
2001-Jun-12 Tue ### 22.47 21.82 21.85 ### ### ###
2001-Jun-11 Mon 22.52 22.52 22.52 22.52 0 1.6
2001-Jun-08 Fri 22.43 ### 22.43 22.52 ### ### 1.6
2001-Jun-07 Thu 22.55 22.55 ### 22.43 ### ### 1.6
2001-Jun-06 Wed 22.55 22.7 22.42 22.5 40.3 40.3 1.6
2001-Jun-05 Tue ### 22.52 ### 22.24 ### ### 1.6
2001-Jun-04 Mon 22.2 22.52 22.2 ### 14,115,457 ### 77.2 77.2 0.0
2001-Jun-01 Fri ### ### ### 22.379 6,285,945 0 72.0 72.0 1.6
2001-May-31 Thu ### 22.5 ### 22.5 ### ### 1.6
2001-May-30 Wed ### 22.75 22.54 ### ### ### 0.0
2001-May-29 Tue 23 ### ### 22.75 ### ### 1.6
2001-May-28 Mon ### ### 22.49 ### 86.5 86.5 0.0
2001-May-25 Fri ### ### 22.75 22.78 18,686,573 ### 24.4 24.4 1.6
2001-May-24 Thu ### ### ### ### 9,308,158 0 32.8 32.8 0.0
2001-May-23 Wed 23.4 23.55 ### ### 6,204,975 73,063,580 ### ### 0.0
2001-May-22 Tue 23.187 23.56 ### 23.474 ### ### ###
2001-May-21 Mon 23 23.53 22.75 23.4 15,914,228 ### 79.4 79.4 ###
2001-May-18 Fri 22.81 23 ### 22.85 ### ### 1.6
2001-May-17 Thu ### ### ### 22.5 81.7 81.7 1.6
2001-May-16 Wed ### 21.7 21.51 ### ### ### 0.0
2001-May-15 Tue 21.7 21.8 21.27 21.45 ### ### 1.5
2001-May-14 Mon ### ### ### ### 27.0 27.0 0.0
2001-May-11 Fri 21.75 ### 21.75 ### 9,678,650 ### ### ### 0.0
2001-May-10 Thu 21.582 21.8 21.48 21.72 7,282,853 ### 72.0 72.0 ###
2001-May-09 Wed 21.472 21.72 21.44 ### 7,344,489 158,494,072 ### ### 0.0
2001-May-08 Tue ### 21.7 21.55 21.582 ### ### ###
2001-May-07 Mon 21.55 21.84 21.55 ### 75.5 75.5 0.0
2001-May-04 Fri ### ### ### ### 12,101,775 0 75.5 75.5 0.0
2001-May-03 Thu ### 21.72 21.48 21.48 12,025,574 ### ### ### 1.5
2001-May-02 Wed 21.857 21.89 ### ### ### ### 0.0
2001-May-01 Tue 21.5 21.76 21.5 21.75 ### ### ###
2001-Apr-30 Mon 21 21.52 21 21.52 87.7 87.7 1.5
2001-Apr-27 Fri 20.75 ### 20.55 20.771 36,357,625 ### ### ### ###
2001-Apr-26 Thu 21.75 ### 21.75 21.8 11,789,152 128,207,028 71.0 71.0 1.6
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### 21.86 ### 8,379,725 ### ### ### 0.0
2001-Apr-23 Mon 22.2 22.4 21.86 ### ### ### 0.0
2001-Apr-20 Fri 21.81 22.53 21.81 ### 88.3 88.3 0.0
2001-Apr-19 Thu ### 21.82 21.51 21.74 7,549,555 ### ### ### 1.6
2001-Apr-18 Wed 21.2 21.44 ### 21.373 6,445,974 69,100,841 71.8 71.8 ###
2001-Apr-17 Tue ### ### ### ### ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### 21.5 ### ### 8,698,777 93,511,852 ### ### 0.0
2001-Apr-11 Wed 20.7 ### 20.7 ### ### ### 0.0
2001-Apr-10 Tue 20.045 20.43 ### ### ### ### 0.0
2001-Apr-09 Mon 20.083 ### 19.88 19.89 4,159,042 41,340,877 ### ### ###
2001-Apr-06 Fri 20.45 20.5 ### ### 24.9 24.9 0.0
2001-Apr-05 Thu 19.857 ### 19.857 20.23 8,954,754 88,907,275 81.6 81.6 1.4
2001-Apr-04 Wed 19.85 ### 19.72 19.8 ### ### 1.4
2001-Apr-03 Tue 20 ### ### ### 5,201,554 0 35.9 35.9 0.0
2001-Apr-02 Mon 19.71 ### ### ### 4,000,455 0 ### ### 0.0
2001-Mar-30 Fri 19.628 ### 19.58 ### 37.1 37.1 0.0
2001-Mar-29 Thu 19.721 19.75 ### 19.75 8,027,951 ### ### ### ###
2001-Mar-28 Wed ### ### 19.81 ### 35.3 35.3 0.0
2001-Mar-27 Tue ### ### 19.86 19.946 ### ### 1.4
2001-Mar-26 Mon 20.249 ### 19.79 ### 6,451,353 ### 28.1 28.1 0.0
2001-Mar-23 Fri 19.75 20.28 19.75 ### ### ### 0.0
2001-Mar-22 Thu 20.2 ### 20.2 ### ### ### 0.0
2001-Mar-21 Wed 20 ### 19.83 ### ### ### 0.0
2001-Mar-20 Tue 20.8 20.89 20.26 ### 16.1 16.1 0.0
2001-Mar-19 Mon 22 ### 21.27 21.4 21.0 21.0 1.5
2001-Mar-16 Fri 20.4 21 20.25 ### 4,456,772 91,920,922 84.7 84.7 0.0
2001-Mar-15 Thu ### 20.55 ### ### 6,272,073 64,445,550 87.8 87.8 0.0
2001-Mar-14 Wed ### 20.74 20.45 20.5 ### ### 1.5
2001-Mar-13 Tue ### ### ### 20.772 7,143,280 0 81.0 81.0 ###
2001-Mar-12 Mon ### ### ### 20.83 3,560,048 0 ### ### 1.5
2001-Mar-09 Fri ### ### ### 20.75 29.9 29.9 1.5
2001-Mar-08 Thu ### ### ### ### 7,423,726 0 ### ### 0.0
2001-Mar-07 Wed 21.2 21.2 ### 21.173 32.2 32.2 1.5
2001-Mar-06 Tue ### 21.56 ### 21.48 4,112,426 44,331,952 78.9 78.9 1.5
2001-Mar-05 Mon ### ### 20.49 ### 93.3 93.3 0.0
2001-Mar-02 Fri ### 20.77 20.4 20.55 23.2 23.2 1.5
2001-Mar-01 Thu 20.8 ### 20.7 ### 73.0 73.0 0.0
2001-Feb-28 Wed 21 ### ### ### 13,505,085 0 ### ### 0.0
2001-Feb-27 Tue ### ### ### 21.085 8,314,540 0 ### ### ###
2001-Feb-26 Mon ### 20.58 ### 20.47 6,964,786 71,667,647 87.6 87.6 1.5
2001-Feb-23 Fri 19.8 20.22 19.78 ### 7,709,447 154,188,940 76.7 76.7 0.0
2001-Feb-22 Thu ### 19.77 ### ### 2,650,347 26,198,680 83.7 83.7 0.0
2001-Feb-21 Wed ### 19.83 19.59 ### 74.9 74.9 0.0
2001-Feb-20 Tue ### 19.88 ### 19.72 ### ### 1.4
2001-Feb-19 Mon ### 19.79 19.47 ### 77.3 77.3 0.0
2001-Feb-16 Fri 19.5 ### 19.5 ### 5,850,387 57,041,273 78.0 78.0 0.0
2001-Feb-15 Thu 19.44 ### 19.24 ### 5,104,270 49,103,077 ### ### 0.0
2001-Feb-14 Wed 18.947 ### ### ### 87.8 87.8 0.0
2001-Feb-13 Tue ### ### 18.74 18.8 3,511,079 ### ### ### 1.3
2001-Feb-12 Mon ### 18.84 18.57 18.76 2,442,181 ### ### ### ###
2001-Feb-09 Fri ### ### ### 18.7 5,299,789 0 24.9 24.9 1.3
2001-Feb-08 Thu ### 19.25 18.971 18.971 32.3 32.3 1.4
2001-Feb-07 Wed ### ### ### 19.055 6,070,472 0 ### ### ###
2001-Feb-06 Tue ### ### 19.28 19.345 32.6 32.6 ###
2001-Feb-05 Mon ### 19.21 ### ### 4,369,273 ### 80.4 80.4 0.0
2001-Feb-02 Fri ### 19.28 ### ### 75.1 75.1 0.0
2001-Feb-01 Thu ### ### 18.88 ### 84.4 84.4 0.0
2001-Jan-31 Wed 18.55 ### 18.49 18.849 7,946,820 73,468,350 82.5 82.5 ###
2001-Jan-30 Tue 18.529 18.53 18.4 18.4 5,592,557 ### 32.0 32.0 1.3
2001-Jan-29 Mon 18.547 ### 18.47 ### 9,593,757 88,598,345 32.7 32.7 0.0
2001-Jan-25 Thu ### 18.85 ### 18.41 ### ### ###
2001-Jan-24 Wed 18.482 18.8 18.4 18.76 79.7 79.7 ###
2001-Jan-23 Tue 18.582 ### ### ### 6,020,872 0 ### ### 0.0
2001-Jan-22 Mon 18.989 18.989 18.56 ### 17.8 17.8 0.0
2001-Jan-19 Fri 18.757 ### 18.75 18.78 4,074,026 ### 65.8 65.8 ###
2001-Jan-18 Thu ### 18.79 ### ### 4,557,123 42,814,170 ### ### 0.0
2001-Jan-17 Wed ### ### 18.48 18.55 5,168,447 47,756,450 ### ### 1.3
2001-Jan-16 Tue 18.89 ### 18.76 ### 77.3 77.3 0.0
2001-Jan-15 Mon ### 19.4 ### ### ### ### 0.0
2001-Jan-12 Fri ### ### ### 19.26 1,857,647 0 ### ### 1.4
2001-Jan-11 Thu ### ### ### ### 2,942,046 0 35.7 35.7 0.0
2001-Jan-10 Wed ### ### ### 19.23 29.8 29.8 ###
2001-Jan-09 Tue ### 19.8 ### ### 21.1 21.1 0.0
2001-Jan-08 Mon 19.5 ### 19.5 19.82 85.0 85.0 1.4
2001-Jan-05 Fri ### 19.77 19.55 ### ### ### 0.0
2001-Jan-04 Thu ### ### ### ### 3,782,675 0 ### ### 0.0
2001-Jan-03 Wed ### 19.25 ### ### 4,018,845 38,681,383 38.1 38.1 0.0
2001-Jan-02 Tue ### ### ### ### 2,193,984 0 ### ### 0.0
2001-Jan-01 Mon ### ### 18.956 18.956 3,594,543 34,069,078 ### ### 1.4
2000-Dec-29 Fri ### ### 18.956 18.956 3,594,543 34,069,078 ### ### 1.4
2000-Dec-28 Thu ### 19.25 ### ### 73.0 73.0 0.0
2000-Dec-27 Wed 18.651 ### 18.59 ### ### ### 0.0
2000-Dec-26 Tue 18.8 18.8 18.42 18.5 8,627,684 ### 18.0 18.0 ###
2000-Dec-25 Mon 18.8 18.8 18.42 18.5 8,627,684 ### 18.0 18.0 ###
2000-Dec-22 Fri 18.8 18.8 18.42 18.5 8,627,684 ### 18.0 18.0 ###
2000-Dec-21 Thu ### 18.84 18.55 18.7 77.0 77.0 1.3
2000-Dec-20 Wed 18.88 ### 18.72 18.879 3,251,646 ### 41.9 41.9 1.3
2000-Dec-19 Tue ### ### 18.82 ### ### ### 0.0
2000-Dec-18 Mon ### ### 18.75 18.89 2,800,277 ### ### ### ###
2000-Dec-15 Fri ### ### 18.85 ### 40.9 40.9 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 03:25:55 thru 2024-04-19 03:25:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000