Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-May-03 06:10:53 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 7...

     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 2nd May 2024
Latest price with VOLUME for BHP .. Thursday 2nd 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 Next >>


End of day Prices (full format),

113 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.23
2021-Aug-24 Tue 44.86 ### ### ### 8,552,146 0 ### ### 0.0
2021-Aug-23 Mon ### ### 44.2 44.46 27.9 27.9 3.2
2021-Aug-20 Fri ### 45 43.88 ### 22,500,485 999,921,553 81.6 81.6 0.0
2021-Aug-19 Thu 45.28 ### ### ### 26,378,228 0 ### ### 0.0
2021-Aug-18 Wed 48 ### ### 47.7 25,970,970 0 33.9 33.9 3.4
2021-Aug-17 Tue 51.88 51.88 ### ### ### ### 0.0
2021-Aug-16 Mon 53.21 ### ### ### ### ### 0.0
2021-Aug-13 Fri ### ### ### 52.81 ### ### 3.8
2021-Aug-12 Thu ### ### ### ### ### ### 0.0
2021-Aug-11 Wed 52.58 ### ### 52.52 40.9 40.9 ###
2021-Aug-10 Tue ### 52.24 ### 51.76 32.5 32.5 3.7
2021-Aug-09 Mon ### 52.23 51.53 ### 3,892,078 ### 39.3 39.3 0.0
2021-Aug-06 Fri ### ### ### ### 7,366,342 0 ### ### 0.0
2021-Aug-05 Thu 53.84 ### ### ### 29.9 29.9 0.0
2021-Aug-04 Wed 53.72 ### ### ### ### ### 0.0
2021-Aug-03 Tue ### ### 52.44 ### 5,316,070 139,387,355 32.9 32.9 0.0
2021-Aug-02 Mon 53.52 53.78 52.88 53.7 ### ### 3.8
2021-Jul-30 Fri 53.88 54.55 53.29 53.49 7,128,848 384,387,484 37.0 37.0 ###
2021-Jul-29 Thu ### ### ### ### ### ### 0.0
2021-Jul-28 Wed ### ### ### 52.47 6,355,356 0 ### ### 3.7
2021-Jul-27 Tue ### ### ### ### ### ### 0.0
2021-Jul-26 Mon ### ### 51.75 ### ### ### 0.0
2021-Jul-23 Fri ### 51.47 51 51.27 2,609,723 133,709,157 ### ### 3.7
2021-Jul-22 Thu ### 51.51 ### 51.45 ### ### 3.7
2021-Jul-21 Wed ### ### 49.76 49.89 32.3 32.3 ###
2021-Jul-20 Tue 49.4 49.83 ### 49.24 38.6 38.6 3.5
2021-Jul-19 Mon ### 50.83 ### 50.5 4,028,450 102,383,056 ### ### 3.6
2021-Jul-16 Fri ### ### 51.27 51.87 6,359,881 163,035,549 71.8 71.8 ###
2021-Jul-15 Thu ### ### 50.78 51.53 78.4 78.4 ###
2021-Jul-14 Wed 51 51.22 50.73 ### ### ### 0.0
2021-Jul-13 Tue 51.46 ### 50.7 50.7 5,725,789 145,148,751 ### ### ###
2021-Jul-12 Mon 51 ### 50.87 ### 5,353,789 136,173,623 73.9 73.9 0.0
2021-Jul-09 Fri 49.47 ### ### 49.48 ### ### 3.5
2021-Jul-08 Thu 49.52 ### ### ### 72.8 72.8 0.0
2021-Jul-07 Wed 48.42 48.81 ### 48.8 4,376,652 ### ### ### 3.5
2021-Jul-06 Tue ### ### ### 48.85 5,305,446 0 ### ### ###
2021-Jul-05 Mon 48.55 48.58 48.21 48.45 3,122,470 ### 42.6 42.6 ###
2021-Jul-02 Fri 48.4 48.59 ### 48.55 3,647,176 88,608,140 63.8 63.8 3.5
2021-Jul-01 Thu ### 48.74 ### 48.22 4,142,089 ### 25.6 25.6 3.4
2021-Jun-30 Wed ### ### 48.27 48.57 5,768,284 ### ### ### ###
2021-Jun-29 Tue 48 ### ### ### 69.2 69.2 0.0
2021-Jun-28 Mon ### 48.54 ### 48.4 3,524,021 85,527,989 79.0 79.0 3.5
2021-Jun-25 Fri ### 48.2 47.77 ### ### ### 0.0
2021-Jun-24 Thu 47.4 ### ### ### 70.3 70.3 0.0
2021-Jun-23 Wed ### 47.45 46.8 ### ### ### 0.0
2021-Jun-22 Tue 46.46 46.89 ### ### ### ### 0.0
2021-Jun-21 Mon 45.82 ### ### ### ### ### 0.0
2021-Jun-18 Fri 46.5 ### 46.21 46.52 13,012,448 ### 59.6 59.6 3.3
2021-Jun-17 Thu 48.22 ### 47.45 ### 8,269,775 ### 41.1 41.1 0.0
2021-Jun-16 Wed 48.79 ### 48.23 ### 6,969,641 ### 42.8 42.8 0.0
2021-Jun-15 Tue ### 49.49 48.85 49.22 73.2 73.2 3.5
2021-Jun-11 Fri 48.72 ### 48.2 ### 63.8 63.8 0.0
2021-Jun-10 Thu ### ### ### ### 3,489,450 0 37.4 37.4 0.0
2021-Jun-09 Wed ### ### ### ### 3,564,150 0 ### ### 0.0
2021-Jun-08 Tue ### 48.7 ### ### 4,415,841 107,525,728 37.7 37.7 0.0
2021-Jun-07 Mon 49.4 49.75 48.85 48.85 3,477,484 ### 34.6 34.6 ###
2021-Jun-04 Fri 48.85 48.89 ### 48.75 4,884,076 ### 38.8 38.8 3.5
2021-Jun-03 Thu ### 49.72 ### 49.59 70.1 70.1 3.5
2021-Jun-02 Wed ### ### ### ### 63.0 63.0 0.0
2021-Jun-01 Tue ### ### 47.76 ### 40.2 40.2 0.0
2021-May-31 Mon ### ### 47.81 47.85 4,085,186 97,656,371 34.5 34.5 3.4
2021-May-28 Fri ### 48.46 47.88 ### 6,019,958 289,981,376 ### ### 0.0
2021-May-27 Thu 46.89 ### ### 46.8 37.2 37.2 3.3
2021-May-26 Wed ### ### ### ### 5,862,470 0 31.3 31.3 0.0
2021-May-25 Tue ### ### 47 47.48 75.1 75.1 ###
2021-May-24 Mon 47.45 47.83 ### 46.87 ### ### 3.3
2021-May-21 Fri ### 47.945 ### 47.75 6,665,188 ### ### ### ###
2021-May-20 Thu 47.47 48.4 47.45 48.28 6,939,249 ### 75.3 75.3 3.4
2021-May-19 Wed 49.7 49.75 ### 48.79 29.7 29.7 3.5
2021-May-18 Tue 50.43 ### 50.25 50.52 5,183,429 130,233,653 ### ### 3.6
2021-May-17 Mon 49.8 49.84 49.23 ### ### ### 0.0
2021-May-14 Fri ### ### 49.51 49.57 4,309,750 ### 21.8 21.8 ###
2021-May-13 Thu 51 51.43 ### ### ### ### 0.0
2021-May-12 Wed 51.28 51.43 50.59 51 ### ### 3.6
2021-May-11 Tue 51.74 51.8 50.85 51.28 47.7 47.7 3.7
2021-May-10 Mon 50.5 51.82 50.5 ### 6,039,843 ### 81.9 81.9 0.0
2021-May-07 Fri ### ### 49.71 ### 6,470,924 ### 65.9 65.9 0.0
2021-May-06 Thu 49.8 ### 48.74 49.8 9,007,459 219,511,775 ### ### 3.6
2021-May-05 Wed 48.51 ### 48.26 48.76 4,002,252 96,574,340 73.4 73.4 3.5
2021-May-04 Tue 47.79 48.23 ### 48.23 3,905,475 94,180,529 ### ### 3.4
2021-May-03 Mon 47.43 47.56 ### ### 44.4 44.4 0.0
2021-Apr-30 Fri ### 48.23 ### 47.7 4,402,075 ### ### ### 3.4
2021-Apr-29 Thu 48.7 48.88 48.4 ### 36.3 36.3 0.0
2021-Apr-28 Wed 47.76 48.4 ### 48.22 77.5 77.5 3.4
2021-Apr-27 Tue ### 48.44 ### ### ### ### 0.0
2021-Apr-26 Mon ### 48.2 ### 47.84 37.8 37.8 3.4
2021-Apr-23 Fri 46.81 47.56 46.81 47.56 3,494,957 164,909,546 81.2 81.2 3.4
2021-Apr-22 Thu ### ### 47 ### 65.8 65.8 0.0
2021-Apr-21 Wed 46.81 47.21 ### 47.21 ### ### 3.4
2021-Apr-20 Tue ### 47.79 ### 47.45 3,552,379 ### ### ### ###
2021-Apr-19 Mon ### 47.74 47.22 47.56 2,899,629 137,674,384 47.6 47.6 3.4
2021-Apr-16 Fri 47.88 47.88 47.26 47.57 30.7 30.7 3.4
2021-Apr-15 Thu ### 47.44 46.75 ### 6,118,782 ### ### ### 0.0
2021-Apr-14 Wed ### ### ### ### 6,442,680 0 ### ### 0.0
2021-Apr-13 Tue ### ### 45.58 ### 4,185,453 95,386,473 ### ### 0.0
2021-Apr-12 Mon ### ### ### ### 3,170,345 0 49.3 49.3 0.0
2021-Apr-09 Fri ### ### 46.25 ### ### ### 0.0
2021-Apr-08 Thu 46.7 ### 46.54 ### 70.6 70.6 0.0
2021-Apr-07 Wed ### ### 45.28 45.88 4,211,181 ### 39.0 39.0 3.3
2021-Apr-06 Tue ### 46.46 45.74 45.85 3,954,646 182,309,180 30.5 30.5 3.3
2021-Apr-01 Thu 45.5 45.78 ### ### 3,743,973 85,699,541 ### ### 0.0
2021-Mar-31 Wed 46.27 46.28 ### ### 22.7 22.7 0.0
2021-Mar-30 Tue 46 46.045 ### ### ### ### 0.0
2021-Mar-29 Mon ### ### 45.44 45.86 4,844,480 110,066,585 53.4 53.4 3.3
2021-Mar-26 Fri 44.76 45.46 ### ### 67.4 67.4 0.0
2021-Mar-25 Thu 44.8 ### 44.54 44.88 70.3 70.3 3.2
2021-Mar-24 Wed 44.59 45.25 44.5 44.88 75.2 75.2 3.2
2021-Mar-23 Tue ### ### 44.78 ### 71.9 71.9 0.0
2021-Mar-22 Mon 44.8 ### ### 44.5 4,589,720 0 ### ### 3.2
2021-Mar-19 Fri ### 45.41 ### ### 14,895,557 338,203,621 ### ### 0.0
2021-Mar-18 Thu ### 46.2 ### ### ### ### 0.0
2021-Mar-17 Wed ### 46.58 ### ### 7,261,879 ### 39.0 39.0 0.0
2021-Mar-16 Tue ### ### 46.83 46.84 ### ### 3.3


<< 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 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 2024-05-03 06:10:53 thru 2024-05-03 06:10:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000