(BHP) BHP GROUP LIMITED Daily Prices Page 45...


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 17th May 2024
Latest price with VOLUME for BHP .. Friday 17th 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
1998-Feb-05 Thu 14.989 ### 14.75 14.86 3,031,527 ### 20.7 20.7 ###
1998-Feb-04 Wed ### ### 14.82 ### 77.6 77.6 0.0
1998-Feb-03 Tue 15.256 ### ### ### 6,565,253 0 27.2 27.2 0.0
1998-Feb-02 Mon ### ### ### ### 6,582,986 0 94.2 94.2 0.0
1998-Jan-30 Fri 14.449 ### ### ### ### ### 0.0
1998-Jan-29 Thu 14.27 14.41 ### 14.41 3,261,659 23,500,253 ### ### ###
1998-Jan-28 Wed 13.953 ### ### ### 3,157,754 0 77.0 77.0 0.0
1998-Jan-27 Tue ### 14.22 13.86 13.87 2,568,942 36,067,945 31.7 31.7 ###
1998-Jan-23 Fri 13.624 ### 13.55 ### 3,953,487 26,784,874 91.2 91.2 0.0
1998-Jan-22 Thu 13.651 ### ### ### 29.9 29.9 0.0
1998-Jan-21 Wed 14.059 14.249 13.7 13.72 ### ### ###
1998-Jan-20 Tue 14.246 14.253 ### ### 2,799,822 ### 14.7 14.7 0.0
1998-Jan-19 Mon ### 14.26 ### 14.25 ### ### 1.0
1998-Jan-16 Fri ### ### 13.56 ### 2,651,980 17,980,424 ### ### 0.0
1998-Jan-15 Thu 13.881 ### 13.74 13.75 3,853,372 ### 24.4 24.4 1.0
1998-Jan-14 Wed 13.485 ### 13.457 ### 3,352,573 22,557,787 92.7 92.7 0.0
1998-Jan-13 Tue ### 13.5 13.25 ### 3,852,079 51,521,556 ### ### 0.0
1998-Jan-12 Mon ### 13.288 ### 13.2 83.6 83.6 0.9
1998-Jan-09 Fri ### ### ### 13.5 ### ### 1.0
1998-Jan-08 Thu 13.8 ### 13.78 13.89 3,971,470 27,363,428 74.5 74.5 1.0
1998-Jan-07 Wed ### 14.22 ### ### 3,601,183 ### 24.2 24.2 0.0
1998-Jan-06 Tue 14.255 ### 14.255 ### ### ### 0.0
1998-Jan-05 Mon 14.341 14.4 14.2 ### 2,676,444 38,273,149 20.5 20.5 0.0
1998-Jan-02 Fri ### ### ### 14.2 636,651 0 17.3 17.3 1.0
1997-Dec-31 Wed ### 14.5 14.25 14.25 4,475,424 64,334,220 11.7 11.7 1.0
1997-Dec-30 Tue ### 14.45 ### ### 2,721,671 19,664,072 74.6 74.6 0.0
1997-Dec-29 Mon ### 14.153 ### 14.153 ### ### ###
1997-Dec-24 Wed 13.922 ### 13.922 ### 813,973 ### 76.1 76.1 0.0
1997-Dec-23 Tue 13.871 ### 13.854 ### 1,931,886 13,382,174 78.4 78.4 0.0
1997-Dec-22 Mon 13.552 13.75 13.483 13.74 3,098,684 ### 87.5 87.5 ###
1997-Dec-19 Fri ### 14.2 13.471 ### ### ### 0.0
1997-Dec-18 Thu ### ### 13.5 ### 4,496,327 ### 20.1 20.1 0.0
1997-Dec-17 Wed 13.041 13.75 13.021 13.659 92.3 92.3 1.0
1997-Dec-16 Tue 12.682 ### 12.58 ### 87.7 87.7 0.0
1997-Dec-15 Mon ### ### ### 12.659 ### ### 0.9
1997-Dec-12 Fri ### 13.621 ### 13.24 4,928,180 ### ### ### 0.9
1997-Dec-11 Thu ### ### 13.7 13.77 37.5 37.5 ###
1997-Dec-10 Wed 14.174 14.228 ### ### ### ### 0.0
1997-Dec-09 Tue ### 14.42 14.24 ### 3,049,883 43,704,823 ### ### 0.0
1997-Dec-08 Mon 14.243 14.55 ### 14.4 3,758,023 ### 75.9 75.9 1.0
1997-Dec-05 Fri ### 14.27 ### ### 1,977,944 ### ### ### 0.0
1997-Dec-04 Thu 14.527 ### ### 14.25 11.6 11.6 1.0
1997-Dec-03 Wed ### 14.7 ### ### 89.9 89.9 0.0
1997-Dec-02 Tue ### 14.25 ### ### ### ### 0.0
1997-Dec-01 Mon 13.453 ### 13.45 ### 2,689,959 18,089,974 ### ### 0.0
1997-Nov-28 Fri ### 13.46 13.21 13.43 75.2 75.2 ###
1997-Nov-27 Thu ### ### ### ### ### ### 0.0
1997-Nov-26 Wed ### 13.55 ### ### 5,208,822 ### 21.8 21.8 0.0
1997-Nov-25 Tue 13.41 13.54 13.2 13.4 35.8 35.8 1.0
1997-Nov-24 Mon 13.856 ### 13.45 ### 21.6 21.6 0.0
1997-Nov-21 Fri ### ### ### 13.8 4,400,852 0 ### ### 1.0
1997-Nov-20 Thu ### 13.25 ### ### 79.6 79.6 0.0
1997-Nov-19 Wed ### ### ### 13.054 12.8 12.8 0.9
1997-Nov-18 Tue 13.81 ### 13.45 ### 16,526,225 ### 17.8 17.8 0.0
1997-Nov-17 Mon 14.224 14.28 ### 13.88 13.9 13.9 ###
1997-Nov-14 Fri 14.53 ### ### ### ### ### 0.0
1997-Nov-13 Thu ### ### 14.051 ### 3,859,483 ### ### ### 0.0
1997-Nov-12 Wed ### ### 14.4 14.45 ### ### 1.0
1997-Nov-11 Tue 14.852 ### ### ### 71.8 71.8 0.0
1997-Nov-10 Mon 14.074 ### 13.942 14.78 93.0 93.0 1.1
1997-Nov-07 Fri ### 15.22 14.25 14.27 7.1 7.1 ###
1997-Nov-06 Thu ### ### ### ### 3,529,021 0 89.4 89.4 0.0
1997-Nov-05 Wed 14.389 14.55 ### 14.48 2,792,875 ### 75.4 75.4 1.0
1997-Nov-04 Tue ### ### ### 14.5 ### ### 1.0
1997-Nov-03 Mon 14.423 ### ### 14.2 15.8 15.8 1.0
1997-Oct-31 Fri 13.859 ### 13.71 ### 62.3 62.3 0.0
1997-Oct-30 Thu ### 14.455 13.75 ### ### ### 0.0
1997-Oct-29 Wed ### 15.888 ### ### 7.4 7.4 0.0
1997-Oct-28 Tue 12.984 ### ### 13.8 15,113,882 0 ### ### 1.0
1997-Oct-27 Mon 13.779 ### ### 13.89 7,980,687 0 91.0 91.0 1.0
1997-Oct-24 Fri 14.047 ### ### ### 11,372,470 0 ### ### 0.0
1997-Oct-23 Thu 14.889 ### ### ### 8,074,548 0 ### ### 0.0
1997-Oct-22 Wed 15.329 15.329 14.77 14.88 5,667,075 85,286,645 9.7 9.7 1.1
1997-Oct-21 Tue 15.344 15.348 ### ### ### ### 0.0
1997-Oct-20 Mon 14.877 ### ### ### 3,051,124 0 ### ### 0.0
1997-Oct-17 Fri 15.156 15.2 ### 15.081 28.1 28.1 1.1
1997-Oct-16 Thu 15.382 ### ### ### 4,897,443 0 25.0 25.0 0.0
1997-Oct-15 Wed 15.458 ### ### 15.46 4,104,524 0 ### ### 1.1
1997-Oct-14 Tue ### ### 15.4 15.48 22.6 22.6 1.1
1997-Oct-13 Mon 15.747 15.778 15.51 15.51 2,618,879 40,969,743 23.3 23.3 1.1
1997-Oct-10 Fri ### 16.058 ### 15.79 ### ### 1.1
1997-Oct-09 Thu 15.975 ### 15.82 ### 3,936,687 ### 37.5 37.5 0.0
1997-Oct-08 Wed ### 16.151 ### ### 1,701,356 ### ### ### 0.0
1997-Oct-07 Tue ### ### ### ### 23.9 23.9 0.0
1997-Oct-06 Mon ### 16.27 ### 16.25 71.6 71.6 ###
1997-Oct-03 Fri 16.343 ### ### ### 23.7 23.7 0.0
1997-Oct-02 Thu ### 16.41 16.2 ### 2,729,486 ### 79.3 79.3 0.0
1997-Oct-01 Wed 16.271 16.28 ### ### ### ### 0.0
1997-Sep-30 Tue 16.356 16.45 ### ### 4,905,428 40,347,145 14.5 14.5 0.0
1997-Sep-29 Mon 16.275 ### ### 16.2 3,835,281 0 ### ### 1.2
1997-Sep-26 Fri ### ### 15.74 ### 82.9 82.9 0.0
1997-Sep-25 Thu 15.784 ### ### 15.81 ### ### ###
1997-Sep-24 Wed ### 15.949 15.73 15.73 ### ### ###
1997-Sep-23 Tue ### ### 15.78 15.89 7,577,720 ### 24.3 24.3 ###
1997-Sep-22 Mon ### 15.87 15.53 15.78 69.7 69.7 1.1
1997-Sep-19 Fri 16.247 ### 15.44 15.7 10,658,889 82,286,623 7.8 7.8 ###
1997-Sep-18 Thu 16.145 16.2 ### ### 25.5 25.5 0.0
1997-Sep-17 Wed 16.378 ### ### ### 6,043,443 0 22.6 22.6 0.0
1997-Sep-16 Tue 16.372 16.4 ### ### 20.8 20.8 0.0
1997-Sep-15 Mon 16.421 16.49 16.27 ### 25.6 25.6 0.0
1997-Sep-12 Fri ### 16.7 16.25 ### ### ### 0.0
1997-Sep-11 Thu 16.76 16.85 ### 16.81 3,222,551 ### 71.2 71.2 ###
1997-Sep-10 Wed 17.173 ### 16.88 ### 5,241,278 44,236,386 17.2 17.2 0.0
1997-Sep-09 Tue 17.048 ### 17.048 17.26 81.2 81.2 1.2
1997-Sep-08 Mon 16.857 ### 16.8 ### ### ### 0.0
1997-Sep-05 Fri ### ### 16.7 16.77 ### ### 1.2
1997-Sep-04 Thu ### ### 16.71 16.73 15.7 15.7 ###
1997-Sep-03 Wed ### 17.25 ### ### 3,530,089 ### ### ### 0.0
1997-Sep-02 Tue 17.042 ### 16.84 16.86 2,573,245 21,666,722 20.9 20.9 1.2
1997-Sep-01 Mon ### ### ### ### 1,925,550 0 ### ### 0.0
1997-Aug-29 Fri ### ### 16.82 ### 41.5 41.5 0.0
1997-Aug-28 Thu 17.282 ### 17.2 17.25 3,790,388 ### 26.9 26.9 1.2
1997-Aug-27 Wed 17.123 17.25 ### 17.21 4,488,385 38,712,320 ### ### ###
1997-Aug-26 Tue 17.185 17.28 ### 17.23 2,648,485 ### 76.4 76.4 ###
1997-Aug-25 Mon 17.127 17.2 ### 17.2 73.2 73.2 1.2
1997-Aug-22 Fri 17.126 17.225 ### ### 3,907,241 ### ### ### 0.0
1997-Aug-21 Thu 17.351 17.47 ### ### 2,631,559 ### 27.2 27.2 0.0
1997-Aug-20 Wed ### ### ### 17.25 3,863,157 0 76.5 76.5 1.2
1997-Aug-19 Tue ### ### ### ### 3,626,554 0 ### ### 0.0
1997-Aug-18 Mon ### ### ### ### ### ### 0.0
1997-Aug-15 Fri ### 17.5 ### 17.5 4,067,583 35,591,351 69.8 69.8 1.3
1997-Aug-14 Thu ### ### ### 17.22 2,927,678 0 ### ### 1.2
1997-Aug-13 Wed ### ### 16.78 ### 5,953,448 49,949,428 86.0 86.0 0.0
1997-Aug-12 Tue ### 17.28 ### ### 29.2 29.2 0.0
1997-Aug-11 Mon ### ### ### ### 5,513,752 0 ### ### 0.0
1997-Aug-08 Fri ### 17.45 16.953 ### 10.4 10.4 0.0
1997-Aug-07 Thu 17.951 17.971 17.44 17.44 7,128,820 126,219,322 9.6 9.6 1.2
1997-Aug-06 Wed ### ### ### ### 2,536,925 0 68.8 68.8 0.0
1997-Aug-05 Tue ### ### 17.73 17.87 2,580,079 ### ### ### ###
1997-Aug-04 Mon ### 17.975 17.82 17.85 1,636,929 ### 31.8 31.8 1.3
1997-Aug-01 Fri ### ### ### ### 2,880,047 0 18.1 18.1 0.0
1997-Jul-31 Thu ### 18.42 18.121 18.24 2,815,725 ### ### ### 1.3
1997-Jul-30 Wed 18.247 ### ### ### 33.6 33.6 0.0
1997-Jul-29 Tue 18.389 18.54 18.22 18.22 2,004,776 36,847,782 ### ### ###
1997-Jul-28 Mon ### ### ### ### 77.8 77.8 0.0
1997-Jul-25 Fri 17.875 ### 17.84 ### 7,857,873 70,092,227 ### ### 0.0
1997-Jul-24 Thu ### ### 17.81 17.88 25.1 25.1 1.3
1997-Jul-23 Wed 18.257 ### ### ### 6,196,072 0 15.5 15.5 0.0
1997-Jul-22 Tue ### ### 17.83 ### ### ### 0.0
1997-Jul-21 Mon ### 18.43 ### ### ### ### 0.0
1997-Jul-18 Fri ### 18.7 18.46 18.56 ### ### 1.3
1997-Jul-17 Thu ### ### 18.27 18.46 2,800,253 ### 73.1 73.1 1.3
1997-Jul-16 Wed 18.357 18.46 ### ### ### ### 0.0
1997-Jul-15 Tue 18.452 18.475 18.21 18.27 ### ### ###
1997-Jul-14 Mon 18.777 18.777 18.45 18.5 22.4 22.4 ###
1997-Jul-11 Fri ### 18.87 18.73 18.75 2,650,323 49,826,072 ### ### ###
1997-Jul-10 Thu 18.771 ### 18.7 18.77 ### ### ###
1997-Jul-09 Wed ### ### ### ### 2,193,053 0 ### ### 0.0
1997-Jul-08 Tue ### 19.156 18.85 18.855 3,430,828 65,196,024 ### ### ###
1997-Jul-07 Mon 19.487 19.52 19.22 19.25 5,433,681 ### 37.6 37.6 1.4


<< 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 >>

Server processing from 2024-05-19 10:45:25 thru 2024-05-19 10:45:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000