(BHP) BHP GROUP LIMITED Daily Prices Page 46...


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 .. Thursday 6th June 2024
Latest price with VOLUME for BHP .. Thursday 6th June 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
2.2
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
1997-Jul-04 Fri ### 19.72 19.57 ### 6,017,575 ### ### ### 0.0
1997-Jul-03 Thu ### ### ### ### ### ### 0.0
1997-Jul-02 Wed 19.55 19.85 19.541 19.83 3,462,680 ### ### ### ###
1997-Jul-01 Tue 19.23 19.54 19.23 19.52 3,996,370 ### ### ### 1.4
1997-Jun-30 Mon 19.23 19.5 19.223 19.483 3,494,226 67,653,456 ### ### ###
1997-Jun-27 Fri 19.046 19.25 18.875 ### 28,168,322 ### 67.1 67.1 0.0
1997-Jun-26 Thu ### ### ### ### 6,939,456 0 22.5 22.5 0.0
1997-Jun-25 Wed 19.421 19.55 19.25 19.25 ### ### 1.4
1997-Jun-24 Tue ### 19.45 ### 19.4 ### ### 1.4
1997-Jun-23 Mon ### 19.8 19.48 19.5 ### ### 1.4
1997-Jun-20 Fri ### ### 19.8 19.85 26.9 26.9 1.4
1997-Jun-19 Thu 19.158 19.75 ### 19.72 ### ### 1.4
1997-Jun-18 Wed 19.151 19.41 19.151 19.27 4,193,886 ### 78.1 78.1 ###
1997-Jun-17 Tue 18.823 19.4 18.823 ### 91.4 91.4 0.0
1997-Jun-16 Mon 18.858 ### 18.854 ### 3,859,240 36,381,055 ### ### 0.0
1997-Jun-13 Fri ### ### 18.79 18.89 3,039,084 ### ### ### ###
1997-Jun-12 Thu ### 18.85 ### 18.7 2,532,353 23,867,427 ### ### 1.3
1997-Jun-11 Wed ### ### ### ### ### ### 0.0
1997-Jun-10 Tue 18.881 ### 18.75 ### 3,260,177 30,564,159 73.1 73.1 0.0
1997-Jun-06 Fri 18.858 18.858 ### 18.72 3,906,176 ### 26.0 26.0 1.3
1997-Jun-05 Thu ### ### 18.75 18.83 3,438,775 ### 33.0 33.0 1.3
1997-Jun-04 Wed 18.875 ### 18.86 ### 3,189,450 ### 72.9 72.9 0.0
1997-Jun-03 Tue ### ### 18.78 18.87 4,018,353 ### 21.4 21.4 1.3
1997-Jun-02 Mon ### 19.2 18.84 ### 2,426,955 46,160,684 ### ### 0.0
1997-May-30 Fri ### ### 18.574 18.858 ### ### 1.3
1997-May-29 Thu 18.4 ### ### ### 6,972,357 0 ### ### 0.0
1997-May-28 Wed 18.385 18.45 18.21 ### ### ### 0.0
1997-May-27 Tue 18.551 18.78 ### ### 15.2 15.2 0.0
1997-May-26 Mon 19.329 19.42 18.75 ### 5,196,258 99,170,583 10.5 10.5 0.0
1997-May-23 Fri 19.279 ### ### ### 2,434,858 0 68.8 68.8 0.0
1997-May-22 Thu ### 19.26 ### 19.2 2,310,129 22,246,542 ### ### ###
1997-May-21 Wed ### 19.41 ### ### ### ### 0.0
1997-May-20 Tue 19.059 19.28 18.956 19.26 5,801,359 110,910,381 ### ### 1.4
1997-May-19 Mon ### 19.2 ### ### ### ### 0.0
1997-May-16 Fri 18.188 18.71 18.183 18.689 7,443,371 137,304,143 88.2 88.2 1.3
1997-May-15 Thu ### 18.2 ### ### 76.5 76.5 0.0
1997-May-14 Wed 18.088 ### ### ### 1,969,072 0 70.4 70.4 0.0
1997-May-13 Tue ### 18.22 ### 18.21 ### ### ###
1997-May-12 Mon 18.056 ### ### ### 2,728,155 0 75.6 75.6 0.0
1997-May-09 Fri ### ### 17.85 17.83 ### ### ###
1997-May-08 Thu 17.727 17.86 17.7 17.83 ### ### ###
1997-May-07 Wed ### ### ### ### 9,561,255 0 ### ### 0.0
1997-May-06 Tue ### ### ### ### 4,779,453 0 ### ### 0.0
1997-May-05 Mon 18.154 18.22 ### ### 29.7 29.7 0.0
1997-May-02 Fri ### ### ### ### 3,405,482 0 ### ### 0.0
1997-May-01 Thu ### ### ### ### 75.1 75.1 0.0
1997-Apr-30 Wed 18.384 18.4 ### ### 10,574,021 ### ### ### 0.0
1997-Apr-29 Tue ### ### 17.4 ### 7,484,050 ### 90.1 90.1 0.0
1997-Apr-28 Mon ### 17.48 ### ### 74.7 74.7 0.0
1997-Apr-24 Thu ### 17.5 ### 17.46 5,699,350 ### ### ### 1.2
1997-Apr-23 Wed 17.258 17.4 17.23 ### 76.1 76.1 0.0
1997-Apr-22 Tue ### ### ### ### 2,016,521 0 ### ### 0.0
1997-Apr-21 Mon ### ### ### ### 27.8 27.8 0.0
1997-Apr-18 Fri ### ### ### ### 3,556,441 0 ### ### 0.0
1997-Apr-17 Thu 16.853 ### 16.75 ### 5,118,989 ### 70.2 70.2 0.0
1997-Apr-16 Wed 16.874 ### 16.78 16.82 ### ### ###
1997-Apr-15 Tue ### 16.81 ### ### ### ### 0.0
1997-Apr-14 Mon 16.621 ### 16.54 ### ### ### 0.0
1997-Apr-11 Fri 16.885 ### 16.77 16.79 26.6 26.6 ###
1997-Apr-10 Thu 16.828 ### 16.827 16.944 75.7 75.7 ###
1997-Apr-09 Wed ### ### 16.78 16.89 ### ### ###
1997-Apr-08 Tue 16.841 16.89 16.75 16.75 1,907,945 ### 22.0 22.0 ###
1997-Apr-07 Mon ### ### 16.81 16.883 22.7 22.7 1.2
1997-Apr-04 Fri 16.926 ### 16.86 ### 73.2 73.2 0.0
1997-Apr-03 Thu 16.571 ### ### ### 84.9 84.9 0.0
1997-Apr-02 Wed ### 16.75 ### ### 3,632,770 30,424,448 ### ### 0.0
1997-Apr-01 Tue 16.56 ### 16.45 16.52 3,118,079 ### 44.0 44.0 ###
1997-Mar-27 Thu ### ### ### ### 16.9 16.9 0.0
1997-Mar-26 Wed ### ### ### ### ### ### 0.0
1997-Mar-25 Tue ### 17.24 ### ### 21.4 21.4 0.0
1997-Mar-24 Mon ### 17.22 ### ### 30.2 30.2 0.0
1997-Mar-21 Fri 17.085 ### ### ### ### ### 0.0
1997-Mar-20 Thu 16.928 ### ### ### ### ### 0.0
1997-Mar-19 Wed ### 16.89 ### 16.89 ### ### ###
1997-Mar-18 Tue 16.771 16.86 16.73 16.79 ### ### ###
1997-Mar-17 Mon ### ### 16.8 16.82 2,019,583 ### 24.3 24.3 ###
1997-Mar-14 Fri 16.829 ### 16.75 ### ### ### 0.0
1997-Mar-13 Thu 16.981 ### ### ### 2,860,927 0 ### ### 0.0
1997-Mar-12 Wed 17.257 ### ### ### 2,075,145 0 27.1 27.1 0.0
1997-Mar-11 Tue 17.26 ### ### ### 2,410,953 0 ### ### 0.0
1997-Mar-10 Mon 17.121 17.25 ### ### 65.8 65.8 0.0
1997-Mar-07 Fri ### ### 16.83 ### 1,988,346 ### ### ### 0.0
1997-Mar-06 Thu ### ### ### ### 1,719,640 0 ### ### 0.0
1997-Mar-05 Wed 16.982 ### 16.83 ### 70.2 70.2 0.0
1997-Mar-04 Tue ### 17.2 16.87 ### 3,463,041 ### ### ### 0.0
1997-Mar-03 Mon ### ### 16.76 16.78 23.8 23.8 1.2
1997-Feb-28 Fri 17.22 ### ### ### ### ### 0.0
1997-Feb-27 Thu ### 17.53 ### ### 4,175,458 36,597,889 26.3 26.3 0.0
1997-Feb-26 Wed ### ### 17.52 17.55 15.4 15.4 ###
1997-Feb-25 Tue ### ### ### 17.86 3,005,973 0 ### ### 1.3
1997-Feb-24 Mon 17.787 17.88 17.7 17.77 ### ### ###
1997-Feb-21 Fri ### 17.75 17.45 17.75 74.3 74.3 1.3
1997-Feb-20 Thu 17.647 17.7 17.5 ### 29.4 29.4 0.0
1997-Feb-19 Wed ### 18.054 ### ### 2,201,925 19,876,776 ### ### 0.0
1997-Feb-18 Tue ### ### ### ### 27.8 27.8 0.0
1997-Feb-17 Mon 17.85 ### 17.84 ### 73.9 73.9 0.0
1997-Feb-14 Fri ### ### ### 17.954 ### ### 1.3
1997-Feb-13 Thu 17.942 ### 17.82 ### 3,969,825 35,371,140 63.6 63.6 0.0
1997-Feb-12 Wed ### ### ### 17.78 ### ### 1.3
1997-Feb-11 Tue 17.58 ### 17.48 ### 72.1 72.1 0.0
1997-Feb-10 Mon 17.823 ### ### ### 2,094,586 0 ### ### 0.0
1997-Feb-07 Fri ### ### 17.71 17.73 1,835,621 16,254,423 23.6 23.6 ###
1997-Feb-06 Thu 17.71 17.75 17.5 ### 21.4 21.4 0.0
1997-Feb-05 Wed 17.485 17.78 17.45 17.78 2,400,642 ### 81.0 81.0 1.3
1997-Feb-04 Tue ### 17.77 17.45 17.45 3,789,523 ### 19.0 19.0 ###
1997-Feb-03 Mon 17.846 ### 17.72 17.75 1,731,243 ### 28.9 28.9 1.3
1997-Jan-31 Fri ### ### ### ### ### ### 0.0
1997-Jan-30 Thu 18.058 ### ### ### 3,904,889 0 ### ### 0.0
1997-Jan-29 Wed ### ### ### ### 2,719,088 0 68.1 68.1 0.0
1997-Jan-28 Tue 17.947 ### 17.72 17.87 2,743,243 ### ### ### ###
1997-Jan-24 Fri ### ### ### ### 3,972,681 0 35.3 35.3 0.0
1997-Jan-23 Thu 18.171 ### ### ### ### ### 0.0
1997-Jan-22 Wed ### 18.46 18.23 18.25 ### ### ###
1997-Jan-21 Tue 18.577 18.58 ### ### ### ### 0.0
1997-Jan-20 Mon ### ### 18.55 ### 22.3 22.3 0.0
1997-Jan-17 Fri ### ### ### 18.7 2,618,578 0 22.2 22.2 1.3
1997-Jan-16 Thu ### 18.82 18.58 18.82 4,389,383 ### 79.1 79.1 1.3
1997-Jan-15 Wed 18.42 18.7 18.4 ### 4,509,780 ### 75.6 75.6 0.0
1997-Jan-14 Tue ### 18.45 18.26 18.26 3,442,354 ### ### ### 1.3
1997-Jan-13 Mon ### 18.4 ### ### 4,331,050 ### 78.4 78.4 0.0
1997-Jan-10 Fri ### ### ### ### 3,541,278 0 30.1 30.1 0.0
1997-Jan-09 Thu ### ### ### ### 83.7 83.7 0.0
1997-Jan-08 Wed 17.842 ### 17.81 ### ### ### 0.0
1997-Jan-07 Tue ### ### 17.8 17.82 33.2 33.2 1.3
1997-Jan-06 Mon ### ### ### ### ### ### 0.0
1997-Jan-03 Fri 17.72 17.83 17.71 17.73 76.8 76.8 ###
1997-Jan-02 Thu 17.779 17.88 ### 17.82 1,378,841 ### ### ### 1.3
1996-Dec-31 Tue ### ### 17.77 ### 2,215,186 19,681,927 ### ### 0.0
1996-Dec-30 Mon ### 17.84 ### 17.8 ### ### ###
1996-Dec-27 Fri 17.452 17.55 17.45 17.55 881,389 ### ### ### ###
1996-Dec-24 Tue 17.479 17.479 ### ### ### ### 0.0
1996-Dec-23 Mon ### 17.7 17.4 17.47 1,887,252 33,121,272 69.4 69.4 1.2
1996-Dec-20 Fri ### 17.59 ### 17.48 27,394,975 ### ### ### 1.2
1996-Dec-19 Thu 17.058 ### ### ### 6,305,951 0 ### ### 0.0
1996-Dec-18 Wed ### ### ### ### 23.2 23.2 0.0
1996-Dec-17 Tue ### ### ### ### ### ### 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 >>

Server processing from 2024-06-09 00:49:01 thru 2024-06-09 00:49:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000