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 Tue 21-Apr-20 02:42:22 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...

     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 .. Monday 19th April 2021
Latest price with VOLUME for BHP .. Monday 19th April 2021

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 ### ### 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
1.38
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
2021-Mar-15 Mon 47.77 ### ### 47.88 ### ### 3.4
2021-Mar-12 Fri ### ### 47.48 ### ### ### 0.0
2021-Mar-11 Thu 47 ### ### 46.8 10,072,426 0 38.0 38.0 3.3
2021-Mar-10 Wed 49 ### 47.54 ### ### ### 0.0
2021-Mar-09 Tue 49.28 49.88 ### ### 5,155,049 128,566,922 41.4 41.4 0.0
2021-Mar-08 Mon ### ### 49.27 ### 5,520,343 135,993,649 42.5 42.5 0.0
2021-Mar-05 Fri ### ### ### 48.23 ### ### 3.4
2021-Mar-04 Thu 50.21 50.25 48.56 ### 41.4 41.4 0.0
2021-Mar-03 Wed 50.82 ### ### 50.87 6,195,089 0 ### ### ###
2021-Mar-02 Tue 50.75 50.81 ### ### 27.0 27.0 0.0
2021-Mar-01 Mon ### ### 48.81 ### 83.0 83.0 0.0
2021-Feb-26 Fri ### 49.79 ### ### 8,777,220 ### ### ### 0.0
2021-Feb-25 Thu 50 50.78 49.77 50.45 5,709,928 ### ### ### ###
2021-Feb-24 Wed 49.43 ### 48.81 48.86 40.0 40.0 3.5
2021-Feb-23 Tue ### 50.51 49 50.43 7,233,674 359,911,449 85.1 85.1 3.6
2021-Feb-22 Mon ### ### 48.47 ### 5,521,153 133,805,142 67.3 67.3 0.0
2021-Feb-19 Fri 48.56 ### ### ### 10,546,744 0 ### ### 0.0
2021-Feb-18 Thu 48.4 48.76 47.85 48.51 6,678,670 322,613,154 ### ### ###
2021-Feb-17 Wed ### ### ### ### 7,438,485 0 ### ### 0.0
2021-Feb-16 Tue ### 47 ### 47 74.0 74.0 3.4
2021-Feb-15 Mon 45.45 45.77 ### 45.75 3,120,724 ### ### ### 3.3
2021-Feb-12 Fri 45 ### ### 44.72 3,287,774 0 ### ### 3.2
2021-Feb-11 Thu 45.43 45.74 45.26 45.48 3,470,250 157,896,375 74.0 74.0 3.2
2021-Feb-10 Wed 45 ### 44.86 ### ### ### 0.0
2021-Feb-09 Tue ### 45.56 ### ### 12,881,777 293,446,880 ### ### 0.0
2021-Feb-08 Mon ### 44.86 ### 44.84 3,968,541 89,014,374 78.0 78.0 3.2
2021-Feb-05 Fri 44.24 44.4 43.75 43.8 4,667,078 ### 30.5 30.5 3.1
2021-Feb-04 Thu 44 44.47 43.72 ### 7,046,749 ### ### ### 0.0
2021-Feb-03 Wed 44.52 ### 43.89 ### 30.5 30.5 0.0
2021-Feb-02 Tue ### ### 44.57 ### 62.5 62.5 0.0
2021-Feb-01 Mon 43.57 ### ### ### 4,803,327 0 70.0 70.0 0.0
2021-Jan-29 Fri 44.85 44.86 ### 43.56 ### ### ###
2021-Jan-28 Thu ### ### ### 44.28 43.9 43.9 3.2
2021-Jan-27 Wed 45.8 ### 44.77 ### 8,593,626 ### 34.6 34.6 0.0
2021-Jan-25 Mon 46.45 46.78 46.43 ### ### ### 0.0
2021-Jan-22 Fri 46.88 ### ### ### 11,077,129 0 ### ### 0.0
2021-Jan-21 Thu 46.8 ### ### ### 5,176,572 0 68.8 68.8 0.0
2021-Jan-20 Wed ### ### ### ### 61.5 61.5 0.0
2021-Jan-19 Tue 45.57 ### ### 45.87 6,560,576 0 ### ### ###
2021-Jan-18 Mon 45.81 45.89 45.22 45.45 ### ### ###
2021-Jan-15 Fri ### 47.545 46.775 46.82 6,630,527 312,695,653 26.4 26.4 3.3
2021-Jan-14 Thu ### 46.24 ### ### ### ### 0.0
2021-Jan-13 Wed 46.48 ### ### 46.22 31.5 31.5 ###
2021-Jan-12 Tue 46.26 ### 46 46 41.1 41.1 3.3
2021-Jan-11 Mon 47 ### ### 46.5 ### ### ###
2021-Jan-08 Fri ### ### ### ### ### ### 0.0
2021-Jan-07 Thu 45.8 ### 45.76 ### 8,367,640 ### ### ### 0.0
2021-Jan-06 Wed ### ### 43.78 44.21 6,056,323 ### ### ### 3.2
2021-Jan-05 Tue 43.5 44.48 43.46 ### 6,788,674 ### ### ### 0.0
2021-Jan-04 Mon ### ### 42.46 ### ### ### 0.0
2020-Dec-31 Thu 43 43.29 42.43 42.43 ### ### ###
2020-Dec-30 Wed 43 ### ### ### 68.7 68.7 0.0
2020-Dec-29 Tue ### 43.2 42.84 ### 2,767,552 119,060,087 27.2 27.2 0.0
2020-Dec-24 Thu ### 43.41 42.75 ### ### ### 0.0
2020-Dec-23 Wed 42.89 ### 42.23 42.45 ### ### 3.0
2020-Dec-22 Tue ### 43.5 ### 42.89 4,141,950 ### ### ### ###
2020-Dec-21 Mon ### ### ### ### ### ### 0.0
2020-Dec-18 Fri 43.25 43.55 ### ### 16,663,545 ### 45.0 45.0 0.0
2020-Dec-17 Thu ### ### 42.73 ### ### ### 0.0
2020-Dec-16 Wed 42.5 42.85 42.41 42.55 7,173,549 ### ### ### ###
2020-Dec-15 Tue 42 ### 41.53 41.78 7,311,489 ### ### ### 3.0
2020-Dec-14 Mon 42.82 43 42.625 42.74 5,526,957 236,622,846 ### ### 3.1
2020-Dec-11 Fri 43 ### 42.81 42.82 7,668,973 ### ### ### 3.1
2020-Dec-10 Thu 42.59 42.78 42.48 42.48 48.6 48.6 3.0
2020-Dec-09 Wed 42.48 ### 42.46 42.73 73.1 73.1 3.1
2020-Dec-08 Tue ### 42.49 42 42.25 ### ### 3.0
2020-Dec-07 Mon 42.44 42.78 ### ### 45.8 45.8 0.0
2020-Dec-04 Fri ### 41.5 ### 41.5 5,777,040 119,873,580 74.5 74.5 3.0
2020-Dec-03 Thu 40.48 ### 40.44 41.25 13,499,123 ### 80.9 80.9 ###
2020-Dec-02 Wed ### 39.4 ### ### 7,783,953 153,343,874 ### ### 0.0
2020-Dec-01 Tue ### ### 37.72 38.56 6,671,371 125,822,057 ### ### 2.8
2020-Nov-30 Mon ### ### ### ### 37.5 37.5 0.0
2020-Nov-27 Fri ### 38.86 38.55 38.72 4,915,672 190,261,084 ### ### 2.8
2020-Nov-26 Thu ### 39.4 ### 39.21 ### ### ###
2020-Nov-25 Wed ### 39.48 38.885 39.46 10,239,378 401,204,428 71.4 71.4 2.8
2020-Nov-24 Tue 37.76 38.42 ### ### 79.3 79.3 0.0
2020-Nov-23 Mon 36.8 37.7 36.73 ### 73.2 73.2 0.0
2020-Nov-20 Fri ### 36.48 ### ### ### ### 0.0
2020-Nov-19 Thu 36.8 36.8 ### 36.51 ### ### 2.6
2020-Nov-18 Wed ### ### 36.51 36.83 41.4 41.4 ###
2020-Nov-17 Tue 36.8 37.28 36.78 ### 68.9 68.9 0.0
2020-Nov-16 Mon 36.41 36.51 36.29 36.49 71.1 71.1 ###
2020-Nov-13 Fri ### ### 35.71 35.77 5,526,657 ### ### ### 2.6
2020-Nov-12 Thu ### ### 36.24 36.45 5,218,287 ### ### ### ###
2020-Nov-11 Wed 36.8 ### 36.51 36.85 63.4 63.4 2.6
2020-Nov-10 Tue ### 36.53 ### ### ### ### 0.0
2020-Nov-09 Mon ### ### ### 35.88 ### ### 2.6
2020-Nov-06 Fri 34.54 34.84 34.51 ### ### ### 0.0
2020-Nov-05 Thu ### 34.29 33.88 34.24 7,116,140 ### 69.4 69.4 2.4
2020-Nov-04 Wed 34.55 34.72 ### 34.28 27.9 27.9 2.4
2020-Nov-03 Tue ### ### ### 34.7 71.2 71.2 2.5
2020-Nov-02 Mon ### ### 33.75 33.81 ### ### ###
2020-Oct-30 Fri 34.2 ### 33.73 33.78 40.1 40.1 2.4
2020-Oct-29 Thu ### ### 33.85 ### 5,762,178 ### ### ### 0.0
2020-Oct-28 Wed 34.75 ### ### 34.77 ### ### ###
2020-Oct-27 Tue 35.45 35.46 34.88 ### 5,112,189 179,795,687 43.0 43.0 0.0
2020-Oct-26 Mon 35.74 ### ### 35.73 52.7 52.7 2.6
2020-Oct-23 Fri ### ### 35.85 ### 4,409,420 79,038,853 ### ### 0.0
2020-Oct-22 Thu ### 36.48 ### 36.48 5,562,580 101,461,459 77.6 77.6 2.6
2020-Oct-21 Wed ### 36.22 ### ### 5,371,046 97,269,643 ### ### 0.0
2020-Oct-20 Tue ### ### 35.75 ### 6,696,825 119,705,746 ### ### 0.0
2020-Oct-19 Mon 36.46 ### ### 36.5 66.3 66.3 2.6
2020-Oct-16 Fri ### ### ### 36.25 30.5 30.5 ###
2020-Oct-15 Thu 36.52 ### 36.28 36.77 8,442,320 153,143,684 73.3 73.3 ###
2020-Oct-14 Wed ### 36.46 ### ### ### ### 0.0
2020-Oct-13 Tue 36.44 36.55 36.26 ### 4,098,286 ### ### ### 0.0
2020-Oct-12 Mon 36.59 36.71 36.25 36.44 32.3 32.3 2.6
2020-Oct-09 Fri 36.75 36.84 36.5 36.58 28.1 28.1 2.6
2020-Oct-08 Thu 36.55 ### 36.42 ### 5,664,822 ### ### ### 0.0
2020-Oct-07 Wed ### ### 35.43 35.88 ### ### 2.6
2020-Oct-06 Tue 36.44 36.44 ### 36.28 ### ### ###
2020-Oct-05 Mon 35.85 ### 35.71 ### 4,063,085 72,546,382 63.1 63.1 0.0
2020-Oct-02 Fri 35.7 35.78 ### ### 6,906,942 ### 45.6 45.6 0.0
2020-Oct-01 Thu ### 36.72 ### 36.29 5,211,041 ### 69.6 69.6 2.6
2020-Sep-30 Wed ### 36.5 ### ### ### ### 0.0
2020-Sep-29 Tue 37.4 37.41 ### 36.89 4,307,324 ### 28.1 28.1 ###
2020-Sep-28 Mon ### ### ### ### 4,656,647 0 ### ### 0.0
2020-Sep-25 Fri ### 37.8 37.2 ### 69.1 69.1 0.0
2020-Sep-24 Thu 36.5 ### 36.46 ### 4,525,077 82,492,153 ### ### 0.0
2020-Sep-23 Wed ### ### 36.8 ### 6,091,479 ### ### ### 0.0
2020-Sep-22 Tue 36.73 36.83 36.51 ### 46.0 46.0 0.0
2020-Sep-21 Mon ### ### 37.28 ### 42.1 42.1 0.0
2020-Sep-18 Fri ### ### ### 37.8 ### ### 2.7
2020-Sep-17 Thu 38.21 38.25 37.23 ### ### ### 0.0
2020-Sep-16 Wed ### ### 37.82 ### ### ### 0.0
2020-Sep-15 Tue 37.7 37.84 ### 37.49 33.7 33.7 2.7
2020-Sep-14 Mon 37.29 37.55 ### 37.24 5,125,425 96,229,854 38.5 38.5 ###


     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 2021-04-20 14:42:22 thru 2021-04-20 14:42:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000