Stock Trading: www.OzSuper.com Logo New 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 Mon 26-Apr-06 04:09:59 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 .. Thursday 2nd April 2026
Latest price with VOLUME for BHP .. Thursday 2nd April 2026

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 ### 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


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 Next >>


End of day Prices (full format),

170 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-02 Thu ### ### ### 51.23 33.0 33.0 ###
2026-Apr-01 Wed 52.5 ### ### 52.56 54.4 54.4 3.8
2026-Mar-31 Tue 50.5 50.78 49.76 ### 27.0 27.0 0.0
2026-Mar-30 Mon ### 50.77 ### 50.43 ### ### 3.6
2026-Mar-27 Fri 50 ### 49.72 ### 9,964,987 247,729,576 ### ### 0.0
2026-Mar-26 Thu 50.58 ### 49.73 50.23 ### ### 3.6
2026-Mar-25 Wed ### ### 49.56 ### 48.6 48.6 0.0
2026-Mar-24 Tue 49 ### ### 48.52 10,432,952 0 ### ### 3.5
2026-Mar-23 Mon ### ### ### ### 10,896,675 0 ### ### 0.0
2026-Mar-20 Fri ### 47.77 46.59 47.47 34,279,073 ### ### ### ###
2026-Mar-19 Thu ### 48.76 48.21 ### 54.6 54.6 0.0
2026-Mar-18 Wed ### ### 49.74 ### 7,110,651 ### ### ### 0.0
2026-Mar-17 Tue ### ### ### 49.73 7,164,541 0 ### ### 3.6
2026-Mar-16 Mon 49.5 49.79 48.88 ### 47.4 47.4 0.0
2026-Mar-13 Fri 49.8 50.4 ### 49.8 11,959,929 ### 69.1 69.1 3.6
2026-Mar-12 Thu 50.75 ### 50.71 ### 84.0 84.0 0.0
2026-Mar-11 Wed ### ### 51.56 ### 8,773,957 ### ### ### 0.0
2026-Mar-10 Tue ### ### ### 51.23 ### ### ###
2026-Mar-09 Mon ### ### 49.27 ### ### ### 0.0
2026-Mar-06 Fri ### ### 51.85 52.81 36.8 36.8 3.8
2026-Mar-05 Thu ### 55.42 54.55 ### ### ### 0.0
2026-Mar-04 Wed 55.51 56 ### ### 77.7 77.7 0.0
2026-Mar-03 Tue 59.25 ### 57.53 57.7 15,181,122 436,684,974 ### ### ###
2026-Mar-02 Mon ### 59.25 ### 59.25 90.6 90.6 4.2
2026-Feb-27 Fri ### 58.41 56.88 58.41 23,997,982 1,383,363,672 ### ### 4.2
2026-Feb-26 Thu ### 58.29 57.23 57.75 71.7 71.7 4.1
2026-Feb-25 Wed ### 56.51 55.56 56.51 13,222,274 740,910,123 ### ### ###
2026-Feb-24 Tue 55.2 ### ### 54.75 ### ### ###
2026-Feb-23 Mon 54.5 54.75 53.74 ### 38.7 38.7 0.0
2026-Feb-20 Fri 53 ### ### ### 14,168,676 0 72.5 72.5 0.0
2026-Feb-19 Thu ### 53.82 52.82 53.23 12,660,242 ### ### ### 3.8
2026-Feb-18 Wed ### 52.46 51.55 52.29 ### ### ###
2026-Feb-17 Tue 53 54.2 52.72 52.74 13,615,340 727,876,076 40.9 40.9 3.8
2026-Feb-16 Mon 51.55 ### 49.83 ### 8,634,571 ### 22.4 22.4 0.0
2026-Feb-13 Fri 51.4 51.71 ### ### 11,676,856 ### ### ### 0.0
2026-Feb-12 Thu 52.22 ### ### ### 8,872,940 0 46.7 46.7 0.0
2026-Feb-11 Wed ### ### 50.46 ### ### ### 0.0
2026-Feb-10 Tue 50.7 50.7 ### 50.26 7,423,941 ### 29.0 29.0 3.6
2026-Feb-09 Mon ### ### ### 49.73 ### ### 3.6
2026-Feb-06 Fri 49.83 49.83 48.5 48.79 ### ### 3.5
2026-Feb-05 Thu ### 51.87 ### ### 8,874,522 230,160,728 35.0 35.0 0.0
2026-Feb-04 Wed 51.77 52.54 51.58 52.4 75.9 75.9 3.7
2026-Feb-03 Tue ### 50.59 49.7 ### 63.3 63.3 0.0
2026-Feb-02 Mon 49.4 49.89 48.75 49.42 73.2 73.2 3.5
2026-Jan-30 Fri 51.84 ### ### 50.57 17,998,156 0 37.4 37.4 3.6
2026-Jan-29 Thu 50.25 ### ### 51.51 ### ### ###
2026-Jan-28 Wed 50.5 50.86 49.88 ### 10,136,377 ### 73.1 73.1 0.0
2026-Jan-27 Tue 49.75 ### 49.55 49.75 ### ### ###
2026-Jan-23 Fri 48.5 48.5 ### 48.43 37.1 37.1 ###
2026-Jan-22 Thu 49.29 ### ### ### ### ### 0.0
2026-Jan-21 Wed 47.43 48.5 47.25 48.48 77.6 77.6 3.5
2026-Jan-20 Tue 49 ### 47.74 47.78 ### ### 3.4
2026-Jan-19 Mon 48.71 ### ### 48.75 4,876,453 0 65.5 65.5 3.5
2026-Jan-16 Fri ### 49.2 48.73 ### 31.8 31.8 0.0
2026-Jan-15 Thu ### 49.75 49 ### 14,145,071 698,412,880 ### ### 0.0
2026-Jan-14 Wed 48.24 48.25 47.84 ### 35.3 35.3 0.0
2026-Jan-13 Tue ### 47.855 ### 47.58 ### ### 3.4
2026-Jan-12 Mon 46.55 ### ### 46.51 35.0 35.0 3.3
2026-Jan-09 Fri ### ### ### 47.72 ### ### 3.4
2026-Jan-08 Thu 47.58 47.78 ### ### ### ### 0.0
2026-Jan-07 Wed ### 48.49 47.41 47.7 30.6 30.6 3.4
2026-Jan-06 Tue ### ### 46.82 47.22 8,048,129 ### 38.6 38.6 3.4
2026-Jan-05 Mon 46 ### ### 46.48 5,888,054 0 ### ### ###
2026-Jan-02 Fri 45.53 45.76 ### 45.76 3,035,952 69,462,581 65.7 65.7 3.3
2025-Dec-31 Wed 45.5 ### ### 45.49 35.4 35.4 ###
2025-Dec-30 Tue 44.8 ### 44.7 ### ### ### 0.0
2025-Dec-29 Mon ### ### 45.45 45.45 4,680,346 ### 30.8 30.8 ###
2025-Dec-24 Wed 45.78 45.78 45.5 ### ### ### 0.0
2025-Dec-23 Tue ### ### ### 45.58 4,534,942 0 30.0 30.0 3.3
2025-Dec-22 Mon 44.85 ### 44.72 ### ### ### 0.0
2025-Dec-19 Fri 44.55 44.84 ### ### 23,705,950 ### ### ### 0.0
2025-Dec-18 Thu 44.4 44.88 ### 44.88 9,640,423 ### ### ### 3.2
2025-Dec-17 Wed ### 44.445 ### 44.41 7,866,827 ### ### ### 3.2
2025-Dec-16 Tue ### ### ### 44.24 ### ### ###
2025-Dec-15 Mon ### ### ### 44.27 8,496,021 0 ### ### 3.2
2025-Dec-12 Fri ### ### 45.45 45.59 33.7 33.7 ###
2025-Dec-11 Thu ### 45.49 44.8 ### 44.5 44.5 0.0
2025-Dec-10 Wed ### 44.81 ### 44.54 ### ### ###
2025-Dec-09 Tue ### 44.79 ### ### 75.6 75.6 0.0
2025-Dec-08 Mon 44.82 44.84 ### 44.47 5,324,347 119,371,859 ### ### ###
2025-Dec-05 Fri 44.55 44.84 ### 44.84 9,843,381 ### 74.4 74.4 3.2
2025-Dec-04 Thu 43.85 ### 43.75 44.5 82.8 82.8 3.2
2025-Dec-03 Wed 42.84 ### 42.56 ### 67.8 67.8 0.0
2025-Dec-02 Tue ### ### ### 42.56 ### ### ###
2025-Dec-01 Mon ### ### 41.81 ### 79.0 79.0 0.0
2025-Nov-28 Fri ### 41.76 41.29 ### 61.4 61.4 0.0
2025-Nov-27 Thu 41.73 ### 41.56 41.74 4,450,872 92,489,120 ### ### ###
2025-Nov-26 Wed ### 41.84 41.49 41.82 7,359,870 306,648,983 ### ### 3.0
2025-Nov-25 Tue ### ### ### ### 8,020,389 0 66.3 66.3 0.0
2025-Nov-24 Mon 40.78 40.89 40.175 ### 32.0 32.0 0.0
2025-Nov-21 Fri 40.5 40.75 40.21 ### 10,232,751 ### 49.0 49.0 0.0
2025-Nov-20 Thu ### 41.8 ### 41.72 71.6 71.6 ###
2025-Nov-19 Wed 41.4 41.46 ### ### ### ### 0.0
2025-Nov-18 Tue 42 ### 40.8 ### 12,252,545 ### ### ### 0.0
2025-Nov-17 Mon ### 42.56 ### 42.48 68.0 68.0 3.0
2025-Nov-14 Fri 42.77 ### ### 42.75 ### ### ###
2025-Nov-13 Thu ### 43.45 42.83 ### 72.8 72.8 0.0
2025-Nov-12 Wed 42.85 43.29 42.77 ### 73.6 73.6 0.0
2025-Nov-11 Tue 43 43 42.57 42.79 5,884,672 ### 36.6 36.6 ###
2025-Nov-10 Mon 42.59 ### 42.47 ### 5,094,784 ### ### ### 0.0
2025-Nov-07 Fri 42.88 ### 42.43 ### ### ### 0.0
2025-Nov-06 Thu 42.86 ### ### 43 6,475,644 0 ### ### ###
2025-Nov-05 Wed ### 42.45 ### ### 7,637,826 162,112,856 ### ### 0.0
2025-Nov-04 Tue 43 43.125 42.51 42.54 6,834,944 ### 35.9 35.9 3.0
2025-Nov-03 Mon 43.45 ### ### ### 5,473,353 0 47.4 47.4 0.0
2025-Oct-31 Fri ### ### 43.45 43.45 ### ### ###
2025-Oct-30 Thu 44.28 44.55 43.81 43.88 ### ### 3.1
2025-Oct-29 Wed 43.42 ### ### 43.89 6,122,873 0 73.3 73.3 ###
2025-Oct-28 Tue ### ### ### ### 8,925,277 0 ### ### 0.0
2025-Oct-27 Mon ### ### ### 43.54 6,414,129 0 81.4 81.4 ###
2025-Oct-24 Fri 42.75 43.24 ### 43.24 ### ### 3.1
2025-Oct-23 Thu 42.75 ### 42.29 ### ### ### 0.0
2025-Oct-22 Wed 43.4 ### ### 43.51 ### ### 3.1
2025-Oct-21 Tue 43.8 ### 43.73 ### 75.5 75.5 0.0
2025-Oct-20 Mon 42.85 ### 42.79 ### 8,239,848 176,291,547 ### ### 0.0
2025-Oct-17 Fri 43.56 ### 43.21 ### 10,756,381 ### ### ### 0.0
2025-Oct-16 Thu 43.48 43.84 ### 43.77 67.0 67.0 ###
2025-Oct-15 Wed 43.23 43.54 ### 43.54 9,777,081 212,847,053 ### ### ###
2025-Oct-14 Tue 42.56 ### 42.43 42.79 ### ### ###
2025-Oct-13 Mon 41.86 ### 41.52 41.89 68.4 68.4 3.0
2025-Oct-10 Fri 42.88 ### ### 42.22 24.5 24.5 3.0
2025-Oct-09 Thu ### ### ### ### ### ### 0.0
2025-Oct-08 Wed ### ### 41.82 41.89 6,737,624 ### ### ### 3.0
2025-Oct-07 Tue ### ### 41.87 ### ### ### 0.0
2025-Oct-06 Mon 42 ### 41.8 ### 42.1 42.1 0.0
2025-Oct-03 Fri ### 42.2 ### ### ### ### 0.0
2025-Oct-02 Thu ### ### 41.84 ### 7,075,579 ### 57.6 57.6 0.0
2025-Oct-01 Wed ### ### 41.42 41.47 25.2 25.2 3.0
2025-Sep-30 Tue 42.75 ### 42.53 42.53 34.2 34.2 3.0
2025-Sep-29 Mon 41.8 ### 41.51 ### ### ### 0.0
2025-Sep-26 Fri ### ### ### 42.22 10,922,787 0 ### ### 3.0
2025-Sep-25 Thu ### 41.89 ### ### 12,092,384 253,274,982 ### ### 0.0
2025-Sep-24 Wed 40.45 40.47 40 40.24 7,179,771 288,878,086 ### ### 2.9
2025-Sep-23 Tue ### ### 40.075 40.22 ### ### 2.9
2025-Sep-22 Mon ### ### 39.57 ### 74.4 74.4 0.0
2025-Sep-19 Fri 39.77 40.2 ### ### 36.1 36.1 0.0
2025-Sep-18 Thu 40 ### 39.88 ### 7,823,281 155,996,223 ### ### 0.0
2025-Sep-17 Wed 40.42 ### ### ### 36.4 36.4 0.0
2025-Sep-16 Tue ### ### 40.77 40.77 ### ### 2.9
2025-Sep-15 Mon 40.75 40.85 40.375 40.58 4,485,886 182,183,045 31.4 31.4 2.9
2025-Sep-12 Fri ### 40.89 40.46 40.81 5,093,254 ### 66.6 66.6 ###
2025-Sep-11 Thu ### 40.48 ### 40.27 5,904,258 119,502,181 ### ### ###
2025-Sep-10 Wed ### 40.56 ### 40.46 71.9 71.9 2.9
2025-Sep-09 Tue ### ### 40.7 ### 11,339,058 ### 38.9 38.9 0.0
2025-Sep-08 Mon ### 41.79 ### ### ### ### 0.0
2025-Sep-05 Fri 41.4 ### ### ### 8,268,770 0 ### ### 0.0
2025-Sep-04 Thu 41.75 ### ### ### ### ### 0.0
2025-Sep-03 Wed 42.7 ### 42.25 42.29 39.1 39.1 ###
2025-Sep-02 Tue ### ### ### 42.85 6,959,643 0 73.5 73.5 ###
2025-Sep-01 Mon 42.7 ### 42.48 42.7 ### ### ###
2025-Aug-29 Fri ### ### 42.8 ### ### ### 0.0
2025-Aug-28 Thu ### ### 42.76 ### 72.3 72.3 0.0
2025-Aug-27 Wed 42.7 43.22 42.59 43.22 5,993,473 257,149,959 72.5 72.5 3.1
2025-Aug-26 Tue 43 ### 42.59 ### 32.4 32.4 0.0
2025-Aug-25 Mon ### ### 42.82 ### ### ### 0.0
2025-Aug-22 Fri ### 42.81 42 42 23.3 23.3 3.0
2025-Aug-21 Thu ### ### ### ### 9,435,127 0 ### ### 0.0
2025-Aug-20 Wed ### ### ### 41.75 10,296,580 0 ### ### 3.0
2025-Aug-19 Tue ### 42.25 ### ### 10,003,525 ### ### ### 0.0
2025-Aug-18 Mon 41.77 ### 41.45 41.47 29.2 29.2 3.0
2025-Aug-15 Fri 41.55 ### ### ### 6,932,247 0 ### ### 0.0
2025-Aug-14 Thu 41.85 ### 41.27 41.51 27.3 27.3 ###
2025-Aug-13 Wed 41.42 ### 41.41 41.73 8,188,549 ### 73.5 73.5 ###
2025-Aug-12 Tue ### ### 40.82 41.26 6,893,144 ### ### ### 2.9
2025-Aug-11 Mon 40.7 ### ### 40.87 4,867,453 0 68.8 68.8 ###
2025-Aug-08 Fri ### ### ### 40.21 69.5 69.5 2.9
2025-Aug-07 Thu ### ### ### 39.87 5,398,124 0 27.1 27.1 2.8
2025-Aug-06 Wed 39.79 40.2 ### ### 6,271,454 126,056,225 ### ### 0.0
2025-Aug-05 Tue 39.81 ### 39.74 39.8 ### ### 2.8
2025-Aug-04 Mon ### 39.76 ### 39.59 4,916,672 ### ### ### 2.8


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 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 2026-04-06 16:09:59 thru 2026-04-06 16:10:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000