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

Currently Thu 24-Apr-25 05:34:53 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 40...

     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 24th April 2024
Latest price with VOLUME for BHP .. Wednesday 24th 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
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
2000-Dec-14 Thu 19.45 19.45 ### 19.126 3,894,229 37,871,377 23.3 23.3 ###
2000-Dec-13 Wed ### 19.8 19.51 19.556 3,678,949 72,309,742 ### ### ###
2000-Dec-12 Tue 19.85 19.88 19.75 19.85 2,960,485 ### 74.5 74.5 1.4
2000-Dec-11 Mon ### 19.89 19.55 19.86 2,120,985 41,825,824 ### ### 1.4
2000-Dec-08 Fri 19.42 19.75 19.42 ### ### ### 0.0
2000-Dec-07 Thu ### ### ### ### 3,915,555 0 ### ### 0.0
2000-Dec-06 Wed ### 19.45 ### 19.2 35.6 35.6 ###
2000-Dec-05 Tue 19.25 ### ### ### ### ### 0.0
2000-Dec-04 Mon 19.322 19.322 ### 19.181 2,212,229 21,372,344 ### ### ###
2000-Dec-01 Fri ### 19.45 19.28 ### 3,499,847 ### 68.4 68.4 0.0
2000-Nov-30 Thu ### 19.5 19.26 19.47 4,374,150 84,771,027 79.3 79.3 ###
2000-Nov-29 Wed 19.2 19.48 ### ### 2,159,350 ### ### ### 0.0
2000-Nov-28 Tue 19.75 19.81 19.27 ### 3,423,148 ### 24.3 24.3 0.0
2000-Nov-27 Mon ### 19.56 ### 19.52 ### ### 1.4
2000-Nov-24 Fri 18.8 ### 18.8 ### 4,337,841 ### ### ### 0.0
2000-Nov-23 Thu 18.785 18.785 ### 18.7 37.6 37.6 1.3
2000-Nov-22 Wed ### ### 18.81 18.82 2,297,325 21,606,341 34.2 34.2 1.3
2000-Nov-21 Tue 18.88 ### 18.85 18.942 3,416,483 32,200,352 74.9 74.9 1.4
2000-Nov-20 Mon 18.72 ### 18.72 ### 2,834,150 26,527,644 ### ### 0.0
2000-Nov-17 Fri 18.55 18.7 ### 18.7 2,915,456 ### 72.7 72.7 1.3
2000-Nov-16 Thu ### ### ### 18.58 78.9 78.9 1.3
2000-Nov-15 Wed ### ### ### ### 25.5 25.5 0.0
2000-Nov-13 Mon 18.8 18.83 ### 18.74 5,537,887 ### ### ### 1.3
2000-Nov-10 Fri ### ### 18.8 ### ### ### 0.0
2000-Nov-09 Thu 18.75 ### ### 18.82 68.3 68.3 1.3
2000-Nov-08 Wed ### ### 18.7 18.75 19.9 19.9 ###
2000-Nov-07 Tue ### 19.25 ### ### 2,692,058 25,911,058 23.8 23.8 0.0
2000-Nov-06 Mon ### ### ### ### 2,330,943 0 30.5 30.5 0.0
2000-Nov-03 Fri ### 19.22 ### 19.155 ### ### 1.4
2000-Nov-02 Thu ### ### 18.85 ### ### ### 0.0
2000-Nov-01 Wed ### ### 18.8 ### 6,097,025 ### ### ### 0.0
2000-Oct-31 Tue ### 18.73 ### 18.7 74.2 74.2 1.3
2000-Oct-30 Mon ### 18.74 18.4 18.47 2,320,645 43,094,377 34.0 34.0 ###
2000-Oct-27 Fri ### ### ### 18.58 4,870,857 0 74.0 74.0 1.3
2000-Oct-26 Thu 18.4 18.5 ### ### ### ### 0.0
2000-Oct-25 Wed 18.782 18.782 ### 18.4 5,908,055 55,482,544 17.9 17.9 1.3
2000-Oct-24 Tue 18.57 18.8 18.56 18.757 3,300,259 ### 79.2 79.2 ###
2000-Oct-23 Mon 18.45 18.7 18.4 18.5 3,052,757 56,628,642 74.9 74.9 ###
2000-Oct-20 Fri 18.41 18.55 ### 18.45 4,310,979 ### 65.1 65.1 1.3
2000-Oct-19 Thu 18.44 18.44 ### 18.2 4,877,882 44,974,072 27.9 27.9 ###
2000-Oct-18 Wed 18.85 18.87 18.47 18.5 6,484,627 121,067,986 23.0 23.0 ###
2000-Oct-17 Tue ### ### 18.76 ### 35.7 35.7 0.0
2000-Oct-16 Mon ### ### ### 19.153 16.4 16.4 1.4
2000-Oct-13 Fri 19.5 19.55 ### ### ### ### 0.0
2000-Oct-12 Thu 19.55 ### 19.44 19.5 2,143,021 ### ### ### 1.4
2000-Oct-11 Wed ### 19.8 ### ### 3,133,286 ### 72.1 72.1 0.0
2000-Oct-10 Tue ### 19.5 ### 19.5 80.6 80.6 1.4
2000-Oct-09 Mon 19.2 19.4 ### 19.27 4,034,974 39,139,247 ### ### ###
2000-Oct-06 Fri 19.5 19.5 19.23 19.28 ### ### 1.4
2000-Oct-05 Thu ### 19.88 ### 19.642 ### ### ###
2000-Oct-04 Wed 19.641 19.85 ### 19.8 4,326,754 ### ### ### 1.4
2000-Oct-03 Tue ### ### ### 19.578 3,967,957 0 ### ### 1.4
2000-Oct-02 Mon ### ### ### 19.2 1,543,871 0 ### ### ###
2000-Sep-29 Fri 19.5 19.5 ### ### 28,714,757 279,968,880 ### ### 0.0
2000-Sep-28 Thu ### 19.7 19.42 19.5 22.5 22.5 1.4
2000-Sep-27 Wed 19.4 19.5 ### 19.5 ### ### 1.4
2000-Sep-26 Tue 19.841 19.841 19.5 19.55 4,865,680 95,710,358 20.5 20.5 ###
2000-Sep-25 Mon ### ### 20 20 3,340,148 33,401,480 27.5 27.5 1.4
2000-Sep-22 Fri 20.5 20.51 ### 20.058 32.3 32.3 1.4
2000-Sep-21 Thu ### ### 20.75 20.85 3,390,829 35,179,850 ### ### ###
2000-Sep-20 Wed 20.75 21 20.7 20.975 70.8 70.8 1.5
2000-Sep-19 Tue 20.45 ### 20.4 20.88 ### ### ###
2000-Sep-18 Mon ### ### ### 20.49 ### ### ###
2000-Sep-15 Fri 21 ### 20.4 20.41 5,886,887 60,046,247 13.8 13.8 1.5
2000-Sep-14 Thu ### ### 20.8 21.079 ### ### 1.5
2000-Sep-13 Wed ### 20.72 ### 20.71 5,565,483 ### 77.0 77.0 ###
2000-Sep-12 Tue ### 20.82 ### 20.74 ### ### ###
2000-Sep-11 Mon 20 ### 20 ### ### ### 0.0
2000-Sep-08 Fri 19.8 20.22 19.75 ### 6,372,784 127,360,088 ### ### 0.0
2000-Sep-07 Thu 19.4 ### 19.4 ### 81.3 81.3 0.0
2000-Sep-06 Wed ### 19.42 19.26 ### 78.6 78.6 0.0
2000-Sep-05 Tue 19.325 ### 19.26 19.27 ### ### ###
2000-Sep-04 Mon ### ### ### 19.246 3,845,841 0 ### ### 1.4
2000-Sep-01 Fri ### ### 18.76 ### 34.7 34.7 0.0
2000-Aug-31 Thu ### ### ### ### 4,410,057 0 36.0 36.0 0.0
2000-Aug-30 Wed ### ### 19.2 19.345 ### ### ###
2000-Aug-29 Tue 19.56 19.82 19.55 ### 76.4 76.4 0.0
2000-Aug-28 Mon 19.87 ### 19.51 ### ### ### 0.0
2000-Aug-25 Fri ### ### 19.8 19.86 39.1 39.1 1.4
2000-Aug-24 Thu 19.7 ### 19.7 ### 80.5 80.5 0.0
2000-Aug-23 Wed ### ### ### 19.521 ### ### 1.4
2000-Aug-22 Tue ### 19.5 19.25 ### 5,088,570 98,591,043 68.8 68.8 0.0
2000-Aug-21 Mon 19.28 ### ### ### 86.0 86.0 0.0
2000-Aug-18 Fri ### 19.53 ### 19.43 ### ### 1.4
2000-Aug-17 Thu ### 19.45 19.26 19.358 2,460,377 ### ### ### 1.4
2000-Aug-16 Wed ### 19.44 ### 19.25 ### ### 1.4
2000-Aug-15 Tue ### 19.45 19.2 19.2 ### ### ###
2000-Aug-14 Mon 19.25 ### 19.2 19.251 1,525,653 ### ### ### 1.4
2000-Aug-11 Fri ### ### ### ### 5,481,047 0 72.4 72.4 0.0
2000-Aug-10 Thu 18.7 ### ### 18.921 78.0 78.0 ###
2000-Aug-09 Wed ### 18.75 ### ### 4,071,773 38,172,871 78.9 78.9 0.0
2000-Aug-08 Tue 18.852 18.852 ### 18.54 ### ### 1.3
2000-Aug-07 Mon 18.4 18.75 18.4 18.75 2,554,181 ### ### ### ###
2000-Aug-04 Fri 18.27 18.4 ### ### 3,102,147 28,539,752 ### ### 0.0
2000-Aug-03 Thu ### 18.25 ### 18.2 71.4 71.4 ###
2000-Aug-02 Wed 18.141 18.24 ### ### 35.5 35.5 0.0
2000-Aug-01 Tue 18.286 ### ### ### 26.7 26.7 0.0
2000-Jul-31 Mon ### 18.29 ### 18.25 1,902,759 ### 70.6 70.6 ###
2000-Jul-28 Fri 18.55 18.7 18.2 ### ### ### 0.0
2000-Jul-27 Thu 18.88 ### 18.5 18.5 ### ### ###
2000-Jul-26 Wed ### ### 18.86 ### 2,511,284 ### 73.9 73.9 0.0
2000-Jul-25 Tue 19.155 19.25 18.81 18.86 3,012,072 ### ### ### 1.3
2000-Jul-24 Mon 19.21 19.46 19.2 19.2 2,466,754 47,682,354 ### ### ###
2000-Jul-21 Fri ### 19.28 ### ### 3,724,956 35,908,575 ### ### 0.0
2000-Jul-20 Thu ### 18.85 ### 18.8 ### ### 1.3
2000-Jul-19 Wed ### 18.86 18.54 18.76 ### ### ###
2000-Jul-18 Tue 18.88 18.88 18.54 18.677 7,230,845 ### 32.3 32.3 1.3
2000-Jul-17 Mon 19.24 19.25 18.75 18.942 26.5 26.5 1.4
2000-Jul-14 Fri 19.46 19.46 ### 19.2 ### ### ###
2000-Jul-13 Thu 19.56 19.86 ### ### 3,442,051 ### 38.7 38.7 0.0
2000-Jul-12 Wed ### 19.85 19.5 ### 5,687,945 ### 32.9 32.9 0.0
2000-Jul-11 Tue ### ### ### 19.25 2,820,354 0 77.3 77.3 1.4
2000-Jul-10 Mon ### ### 18.72 18.85 3,081,726 28,844,955 27.9 27.9 ###
2000-Jul-07 Fri 18.982 19.2 ### ### 2,146,325 20,604,720 33.6 33.6 0.0
2000-Jul-06 Thu 18.48 ### 18.48 18.85 74.6 74.6 ###
2000-Jul-05 Wed ### ### ### 18.979 ### ### 1.4
2000-Jul-04 Tue ### 19.7 19.2 ### 3,311,172 ### 21.6 21.6 0.0
2000-Jul-03 Mon 19.5 19.7 19.45 ### 57.5 57.5 0.0
2000-Jun-30 Fri ### 19.75 ### 19.75 75.8 75.8 ###
2000-Jun-29 Thu 19.45 19.54 ### ### ### ### 0.0
2000-Jun-28 Wed 19.5 ### ### ### ### ### 0.0
2000-Jun-27 Tue ### ### 19.4 ### 2,985,376 28,958,147 31.7 31.7 0.0
2000-Jun-26 Mon ### ### ### ### 2,531,685 0 86.6 86.6 0.0
2000-Jun-23 Fri 19.5 19.7 ### 19.181 5,164,955 ### 18.4 18.4 ###
2000-Jun-22 Thu 18.75 ### 18.74 19.176 ### ### ###
2000-Jun-21 Wed ### 18.88 18.5 18.72 2,905,754 54,308,542 72.5 72.5 1.3
2000-Jun-20 Tue ### 18.76 ### 18.72 4,996,527 46,867,423 ### ### 1.3
2000-Jun-19 Mon ### 18.8 18.45 18.58 5,011,321 93,335,853 ### ### 1.3
2000-Jun-16 Fri ### ### 18.41 18.89 4,377,447 ### ### ### ###
2000-Jun-15 Thu 18.25 ### 18.25 18.46 7,263,259 ### 75.7 75.7 1.3
2000-Jun-14 Wed ### ### ### ### 4,031,823 0 ### ### 0.0
2000-Jun-13 Tue 17.672 17.7 17.47 ### ### ### 0.0
2000-Jun-12 Mon 17.76 17.76 17.76 17.76 0 1.3
2000-Jun-08 Thu 17.653 17.74 17.54 ### 1,416,048 24,979,086 ### ### 0.0
2000-Jun-07 Wed 17.5 17.7 17.5 ### 2,063,229 ### ### ### 0.0
2000-Jun-06 Tue ### ### 17.45 17.59 ### ### ###
2000-Jun-05 Mon 17.8 17.85 17.55 17.58 5,478,088 96,962,157 30.4 30.4 1.3
2000-Jun-02 Fri ### ### 17.8 17.86 4,550,828 ### ### ### 1.3
2000-Jun-01 Thu ### ### 17.53 ### 69.4 69.4 0.0
2000-May-31 Wed ### ### 17.55 17.81 4,338,885 ### 77.1 77.1 1.3
2000-May-30 Tue 17.4 17.75 ### 17.75 ### ### 1.3
2000-May-29 Mon 17.4 17.55 17.4 ### 2,749,022 48,039,159 ### ### 0.0
2000-May-26 Fri 17.45 17.5 ### 17.45 7,230,978 63,271,057 68.9 68.9 ###
2000-May-25 Thu 17.55 17.8 17.4 17.78 83.3 83.3 1.3
2000-May-24 Wed ### 17.58 ### ### 87.3 87.3 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 2024-04-25 17:34:53 thru 2024-04-25 17:34:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000