Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2020-02-24 09:02:03 GMT
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...

     Prev Section TOC    Company Info for BHP    Limits Next Section


Company Details for (BHP) BHP GROUP LIMITED

Listing CodeBHP
Listing NameBHP GROUP LIMITED
GICS SectorMaterials
ISIN NameBHP BILLITON LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000BHP4


Maximum Price date available .. Friday 21st February 2020
Latest price with VOLUME for BHP .. Friday 21st February 2020

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
MIN7.87345,3880.0
MAX50###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



End of day Prices (full format),

150 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2.286
2020-Feb-21 Fri38.438.4938.2238.224,786,928183,602,623######2.7
2020-Feb-20 Thu###38.8638.4438.52#########
2020-Feb-19 Wed######38.2738.5######2.8
2020-Feb-18 Tue38.48######38.7881.381.32.8
2020-Feb-17 Mon38.5######38.47######2.7
2020-Feb-14 Fri38.538.7238.355###4,302,483#########0.0
2020-Feb-13 Thu38.81###38.4338.54######2.8
2020-Feb-12 Wed38.5538.55###38.45,302,573#########2.7
2020-Feb-11 Tue38.26###38.238.565,244,924100,178,048######2.8
2020-Feb-10 Mon38.438.46###38.44,777,68991,874,959######2.7
2020-Feb-07 Fri######38.7338.775,906,376114,376,971#########
2020-Feb-06 Thu39.2439.54###39.545,185,349102,514,349######2.8
2020-Feb-05 Wed38.8###38.7738.895,195,122###68.268.22.8
2020-Feb-04 Tue##################0.0
2020-Feb-03 Mon###38.59###38.2580.480.42.7
2020-Jan-31 Fri39.4439.54###39.48,772,557173,433,451######2.8
2020-Jan-30 Thu###39.41######6,025,682#########0.0
2020-Jan-29 Wed###39.5######5,515,382###68.768.70.0
2020-Jan-28 Tue38.81###38.8###8,398,945#########0.0
2020-Jan-24 Fri###40.73###40.4531.031.0###
2020-Jan-23 Thu######40.89###5,420,550110,823,144######0.0
2020-Jan-22 Wed40.8341.4740.7641.2110,334,157############
2020-Jan-21 Tue###41.2240.8341.280.380.32.9
2020-Jan-20 Mon#########41.24######2.9
2020-Jan-17 Fri40.25###40.25###4,935,44299,325,770######0.0
2020-Jan-16 Thu############5,453,848068.068.00.0
2020-Jan-15 Wed######40###4,300,47286,009,44068.668.60.0
2020-Jan-14 Tue##################0.0
2020-Jan-13 Mon39.55######39.53#########
2020-Jan-10 Fri39.79###39.57###70.070.00.0
2020-Jan-09 Thu39.8340.22539.79#########0.0
2020-Jan-08 Wed39.4539.75###39.57#########
2020-Jan-07 Tue39.539.685###39.554,579,376###63.963.92.8
2020-Jan-06 Mon###39.4238.7839.43,990,326156,021,74676.276.22.8
2020-Jan-03 Fri39.4539.51######3,030,851###23.823.80.0
2020-Jan-02 Thu38.7###38.7###2,710,87852,455,48975.175.10.0
2019-Dec-24 Tue39.22######39.2365.365.32.8
2019-Dec-23 Mon#########39.223,110,741034.034.0###
2019-Dec-20 Fri######39.5339.7214,266,042281,968,320######2.8
2019-Dec-19 Thu######39.7739.798,994,054#########2.8
2019-Dec-16 Mon39.5###39.48###6,509,445128,496,44477.377.30.0
2019-Dec-13 Fri###39.555######71.471.40.0
2019-Dec-12 Thu###38.7638.41###40.240.20.0
2019-Dec-11 Wed38.49###38.26###5,339,276102,140,349######0.0
2019-Dec-10 Tue38.238.56###38.4681.481.42.7
2019-Dec-09 Mon37.73###37.73###83.483.40.0
2019-Dec-06 Fri37.2337.4637.23###2,862,773106,910,257######0.0
2019-Dec-05 Thu###37.4637.2137.4163.263.22.7
2019-Dec-04 Wed######36.5536.838,073,979############
2019-Dec-03 Tue#########37.776,267,1840######2.7
2019-Dec-02 Mon###38.5######80.180.10.0
2019-Nov-29 Fri######38.2338.2324.424.4###
2019-Nov-28 Thu######38.2838.54,095,941#########2.8
2019-Nov-27 Wed############5,659,1870######0.0
2019-Nov-26 Tue37.85###37.72###11,872,879#########0.0
2019-Nov-25 Mon37.57###37.4937.85#########
2019-Nov-22 Fri###37.42######4,699,558#########0.0
2019-Nov-21 Thu36.7###36.4536.7373.273.2###
2019-Nov-20 Wed###37.47###37.244,153,94477,824,14038.738.7###
2019-Nov-19 Tue###37.5637.2137.475,793,181216,578,07171.871.8###
2019-Nov-18 Mon######37.24###2,895,48653,913,94940.140.10.0
2019-Nov-15 Fri36.7237.5536.7137.2880.680.62.7
2019-Nov-14 Thu36.2536.82###36.81#########
2019-Nov-13 Wed36.83###36.5936.7945.245.22.6
2019-Nov-12 Tue36.84###############0.0
2019-Nov-11 Mon############4,133,9880######0.0
2019-Nov-08 Fri###37.41######5,702,657#########0.0
2019-Nov-07 Thu############67.167.10.0
2019-Nov-06 Wed37.58######37.57,138,070040.940.92.7
2019-Nov-05 Tue######36.86###5,898,441###36.536.50.0
2019-Nov-04 Mon###36.5436.2836.4872.072.02.6
2019-Nov-01 Fri35.435.7435.435.7######2.6
2019-Oct-31 Thu35.8#########4,483,0730######0.0
2019-Oct-30 Wed###36.4###36.236.736.72.6
2019-Oct-29 Tue36.41###36.4###77.977.90.0
2019-Oct-28 Mon############3,874,9860######0.0
2019-Oct-25 Fri35.79###35.5835.775,296,375#########2.6
2019-Oct-24 Thu35.835.8835.65535.754,651,879166,386,082#########
2019-Oct-23 Wed###35.48###35.481.981.92.5
2019-Oct-22 Tue###35.41######4,218,058###76.876.80.0
2019-Oct-21 Mon34.8#########2,451,1550######0.0
2019-Oct-18 Fri######34.7234.7932.032.02.5
2019-Oct-17 Thu35.7535.7534.8634.8617.217.22.5
2019-Oct-16 Wed###36.27######5,722,625###28.828.80.0
2019-Oct-15 Tue############70.770.70.0
2019-Oct-14 Mon#########36.53#########
2019-Oct-11 Fri35.87###35.7335.825,226,57493,372,744######2.6
2019-Oct-10 Thu######34.83#########0.0
2019-Oct-09 Wed###35.375######4,976,358###35.035.00.0
2019-Oct-08 Tue35.4235.74######4,502,58280,461,14077.677.60.0
2019-Oct-07 Mon35.52###35.255###2,786,950#########0.0
2019-Oct-04 Fri35.4535.51############0.0
2019-Oct-03 Thu###35.71######7,628,982136,215,47321.521.50.0
2019-Oct-02 Wed36.51###36.24###5,298,957#########0.0
2019-Oct-01 Tue36.59###36.46###77.677.60.0
2019-Sep-30 Mon###37.2636.7236.725,248,752###30.430.42.6
2019-Sep-27 Fri36.536.8436.536.8478.578.5###
2019-Sep-26 Thu36.8236.8836.536.529.529.52.6
2019-Sep-25 Wed36.42######36.5310,058,878075.775.7###
2019-Sep-24 Tue37.5###37.2337.25#########
2019-Sep-23 Mon37.83###############0.0
2019-Sep-20 Fri37.78######37.757,560,7270#########
2019-Sep-19 Thu37.82###37.56###31.231.20.0
2019-Sep-18 Wed37.537.8737.4337.795,821,077219,163,54976.476.4###
2019-Sep-17 Tue37.76######37.8910,339,2850#########
2019-Sep-16 Mon############12,921,175015.515.50.0
2019-Sep-13 Fri##################0.0
2019-Sep-12 Thu37.237.2336.76###5,308,588###30.230.20.0
2019-Sep-11 Wed36.72#########7,595,475070.070.00.0
2019-Sep-10 Tue36.53#########33.233.20.0
2019-Sep-09 Mon###36.2135.945###69.069.00.0
2019-Sep-06 Fri36.2536.49######68.868.80.0
2019-Sep-05 Thu###36.2235.86###7,683,521#########0.0
2019-Sep-04 Wed######35.77#########0.0
2019-Sep-03 Tue36.5836.7###36.434,142,02576,006,15829.929.92.6
2019-Sep-02 Mon36.4336.5836.2936.583,958,943144,244,08876.376.32.6
2019-Aug-30 Fri35.7836.2935.7636.2911,450,846412,516,727######2.6
2019-Aug-29 Thu###35.72###35.54,833,42986,325,041######2.5
2019-Aug-28 Wed###35.51###35.4276.976.92.5
2019-Aug-27 Tue34.8###34.72###8,616,544###69.069.00.0
2019-Aug-26 Mon###34.8334.42###72.072.00.0
2019-Aug-23 Fri###35.57###35.4278.578.52.5
2019-Aug-22 Thu###35.5###35.27,099,757126,020,68630.930.92.5
2019-Aug-21 Wed35.81###35.2535.258,615,027151,839,850######2.5
2019-Aug-20 Tue35.89#########7,304,4460######0.0
2019-Aug-19 Mon36.436.48###36.255,204,344############
2019-Aug-16 Fri36.52#########7,461,072026.826.80.0
2019-Aug-15 Thu36.5536.7136.185###9,954,423###42.942.90.0
2019-Aug-14 Wed###37.5537.05537.4271.471.42.7
2019-Aug-13 Tue36.87###36.82###6,612,529121,736,658######0.0
2019-Aug-12 Mon######36.73###68.568.50.0
2019-Aug-09 Fri37.5737.72###37.296,156,851############
2019-Aug-08 Thu36.75###36.59###72.972.90.0
2019-Aug-07 Wed######36.5336.756,132,442112,009,053######2.6
2019-Aug-06 Tue###37.5636.225###10,144,282374,247,92385.185.10.0
2019-Aug-05 Mon###38.46############0.0
2019-Aug-02 Fri######38.7838.78######2.8
2019-Aug-01 Thu###40.44###40.264,906,825#########2.9
2019-Jul-31 Wed40.77######40.7641.041.0###
2019-Jul-30 Tue######40.840.8335.335.3###
2019-Jul-29 Mon40.7140.8940.4###5,135,428208,729,471######0.0
2019-Jul-26 Fri40.53###40.4740.858,413,348#########2.9
2019-Jul-25 Thu40.540.5940.28540.599,448,846############
2019-Jul-24 Wed41.75#########24.824.80.0
2019-Jul-23 Tue######41.2241.58#########
2019-Jul-22 Mon41.2441.57######3,032,822###69.769.70.0
2019-Jul-19 Fri######40.8###3,169,387###62.962.90.0
2019-Jul-18 Thu###41.4440.88#########0.0
2019-Jul-17 Wed###41.8###41.7483.983.9###
2019-Jul-16 Tue41.2541.4341.045###5,553,347229,006,146######0.0


     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 2020-02-24 09:02:03 thru 2020-02-24 09:02:03 GMT for 0 secs.
Page length category 2 - Current - 0, 00000