Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2019-09-17 08:25:14 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 13th September 2019
Latest price with VOLUME for BHP .. Friday 13th September 2019

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
MIN8.22###0.0
MAX50######


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),

300 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2.286
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############0.0
2019-Sep-05 Thu###36.2235.86###7,683,521#########0.0
2019-Sep-04 Wed######35.77###68.268.20.0
2019-Sep-03 Tue36.5836.7###36.434,142,02576,006,158######2.6
2019-Sep-02 Mon36.4336.5836.2936.583,958,943144,244,088######2.6
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
2019-Jul-15 Mon40.7541.29###413,085,782#########2.9
2019-Jul-12 Fri######40.71###32.132.10.0
2019-Jul-11 Thu###41.27###41.23######2.9
2019-Jul-10 Wed######40.79###29.829.80.0
2019-Jul-09 Tue41.241.2840.75###4,280,152#########0.0
2019-Jul-08 Mon40.48###40.37540.5676.976.92.9
2019-Jul-05 Fri###41.741.2841.2923.223.2###
2019-Jul-04 Thu42.242.2141.7241.85#########
2019-Jul-03 Wed############4,243,087031.131.10.0
2019-Jul-02 Tue######41.87#########0.0
2019-Jul-01 Mon41.5141.8241.4###5,147,773###70.970.90.0
2019-Jun-28 Fri41.5941.72######28.328.30.0
2019-Jun-27 Thu41.414241.28###5,249,476218,588,18075.775.70.0
2019-Jun-26 Wed############76.776.70.0
2019-Jun-25 Tue###41.49###41.244,049,776#########2.9
2019-Jun-24 Mon40.7641.2140.7541.281.881.82.9
2019-Jun-21 Fri######40.79###37.937.90.0
2019-Jun-20 Thu40.4740.8540.2740.85######2.9
2019-Jun-19 Wed######40.81###6,687,550136,459,45728.828.80.0
2019-Jun-18 Tue###40.355############0.0
2019-Jun-17 Mon######39.55#########0.0
2019-Jun-14 Fri###40.43######76.476.40.0
2019-Jun-13 Thu39.739.7###39.563,804,324###37.437.42.8
2019-Jun-12 Wed###39.84###39.75#########
2019-Jun-11 Tue###38.75###38.7######2.8
2019-Jun-07 Fri37.7437.8437.5937.84######2.7
2019-Jun-06 Thu37.55#########24.024.00.0
2019-Jun-05 Wed37.7237.8537.4437.544,873,525183,463,84835.935.9###
2019-Jun-04 Tue37.57#########6,649,177034.134.10.0
2019-Jun-03 Mon37.23######36.81#########
2019-May-31 Fri37.5637.83###37.7612,144,340###73.573.52.7
2019-May-30 Thu###38.21###37.712,143,077231,993,48625.425.42.7
2019-May-29 Wed38.4438.56######35.535.50.0
2019-May-28 Tue38.238.74######9,939,053192,519,456######0.0
2019-May-27 Mon######37.83###3,324,98762,892,129######0.0
2019-May-24 Fri###37.51###37.455,998,151112,495,32279.179.12.7
2019-May-23 Thu37.4537.7137.27###4,686,558175,699,05930.630.60.0
2019-May-22 Wed############3,955,7260######0.0
2019-May-21 Tue######37.72###4,904,758###30.030.00.0
2019-May-20 Mon###38.41###38.2134.134.1###
2019-May-17 Fri###38.46###38.46######2.7
2019-May-16 Thu###37.5436.8937.545,886,221############
2019-May-15 Wed###37.24536.7637.24,846,146###70.970.92.7
2019-May-14 Tue#########36.5279.679.62.6
2019-May-13 Mon######36.47#########0.0
2019-May-10 Fri#########36.828.128.12.6
2019-May-09 Thu######36.72###31.631.60.0
2019-May-08 Wed###37.2136.77###4,433,543163,996,755######0.0
2019-May-07 Tue###37.5############0.0
2019-May-06 Mon###36.8636.4736.85,000,877183,357,15582.482.42.6
2019-May-03 Fri36.88###36.78###69.769.70.0
2019-May-02 Thu######36.8###73.573.50.0
2019-May-01 Wed37.537.737.4137.48######2.7
2019-Apr-30 Tue###37.74###37.45,652,848106,669,24132.232.2###
2019-Apr-29 Mon37.78######37.82#########
2019-Apr-26 Fri############24.424.40.0
2019-Apr-24 Wed38.4138.46###38.210,597,784203,795,386######2.7
2019-Apr-23 Tue38.4838.55######27.427.40.0
2019-Apr-18 Thu#########38.235,792,2880#########
2019-Apr-17 Wed38.738.7638.26###9,271,781357,056,286######0.0
2019-Apr-16 Tue###39.48############0.0
2019-Apr-15 Mon#########39.543,712,920036.136.12.8
2019-Apr-12 Fri39.7639.8239.5439.58######2.8
2019-Apr-11 Thu###39.8739.48###4,010,840159,130,077######0.0
2019-Apr-10 Wed39.5839.8939.5539.893,997,176###78.378.3###
2019-Apr-09 Tue######39.89###4,878,02997,292,288######0.0
2019-Apr-08 Mon39.539.8939.4839.8977.577.5###
2019-Apr-05 Fri39.2539.47###39.224,617,15091,119,45534.334.3###
2019-Apr-04 Thu#########39.424,421,4560######2.8
2019-Apr-03 Wed39.49###39.42###81.981.90.0
2019-Apr-02 Tue39.2339.438.84#########0.0
2019-Apr-01 Mon##################0.0
2019-Mar-29 Fri38.2538.7738.2438.4912,869,447495,538,05674.174.1###
2019-Mar-28 Thu###38.2437.8938.2469.469.4###
2019-Mar-27 Wed37.75###37.47#########0.0
2019-Mar-26 Tue#########37.556,562,1450######2.7
2019-Mar-25 Mon######36.83###8,787,987161,830,78080.780.70.0
2019-Mar-22 Fri37.5537.7937.47#########0.0
2019-Mar-21 Thu37.437.7######8,606,089162,224,77779.479.40.0
2019-Mar-20 Wed37.4437.44###37.27,199,870###30.730.72.7
2019-Mar-19 Tue37.437.71###37.59######2.7
2019-Mar-18 Mon##################0.0
2019-Mar-15 Fri######36.4836.4823,906,054436,046,424######2.6
2019-Mar-14 Thu37.22#########5,946,678031.531.50.0
2019-Mar-13 Wed36.836.8936.5936.875,914,558###72.572.5###
2019-Mar-12 Tue###37.24############0.0
2019-Mar-11 Mon36.836.8136.4536.524,846,255177,518,32027.527.52.6
2019-Mar-08 Fri######36.8336.885,654,823###29.229.22.6
2019-Mar-07 Thu###37.43############0.0
2019-Mar-06 Wed37.4437.685######70.470.40.0
2019-Mar-05 Tue###37.45############0.0
2019-Mar-04 Mon37.2#########4,947,2780######0.0
2019-Mar-01 Fri###37.2636.83###7,229,276267,808,529######0.0
2019-Feb-28 Thu######37.2137.23#########
2019-Feb-27 Wed37.82###37.57#########0.0
2019-Feb-26 Tue37.7537.75###37.555,261,658#########2.7
2019-Feb-25 Mon######37.78###7,966,388###69.069.00.0
2019-Feb-22 Fri######37.54###12,665,624###63.463.40.0
2019-Feb-21 Thu###38.237.5537.8525.925.9###
2019-Feb-20 Wed############11,230,3760######0.0
2019-Feb-19 Tue###37.2136.85###4,874,874180,516,584######0.0
2019-Feb-18 Mon36.85###36.85#########0.0
2019-Feb-15 Fri#########36.47#########
2019-Feb-14 Thu36.4636.74############0.0
2019-Feb-13 Wed###36.43######5,877,047###33.633.60.0
2019-Feb-12 Tue35.74###35.7436.286,382,821###82.682.6###
2019-Feb-11 Mon###36.055######81.281.20.0
2019-Feb-08 Fri35.4735.7535.29###6,926,285246,021,643######0.0
2019-Feb-07 Thu35.836.2635.7635.876,163,059221,931,75467.867.82.6
2019-Feb-06 Wed35.4###############0.0
2019-Feb-05 Tue######35.22#########0.0
2019-Feb-04 Mon###35.2334.74###33.433.40.0
2019-Feb-01 Fri35.2535.48######6,223,257110,400,579######0.0
2019-Jan-31 Thu34.88###34.8334.8315,402,087268,227,345######2.5
2019-Jan-30 Wed34.5435.4######75.475.40.0
2019-Jan-29 Tue33.533.7933.4933.7480.880.82.4
2019-Jan-25 Fri32.72###32.72###76.176.10.0
2019-Jan-24 Thu32.5332.7832.45###6,055,049197,485,42371.871.80.0
2019-Jan-23 Wed32.5###32.245###76.276.20.0
2019-Jan-22 Tue######32.7632.7726.226.2###
2019-Jan-21 Mon33.2533.433.233.235.235.2###
2019-Jan-18 Fri##################0.0
2019-Jan-17 Thu###33.04532.7732.8732.832.82.3
2019-Jan-16 Wed######32.71###10,734,470175,562,256######0.0
2019-Jan-15 Tue32.7###############0.0
2019-Jan-14 Mon32.7######32.718,067,488074.774.7###
2019-Jan-11 Fri#########32.7930.130.12.3
2019-Jan-10 Thu######32.58###80.280.20.0
2019-Jan-09 Wed34.534.59######9,459,525163,602,48423.323.30.0
2019-Jan-08 Tue######34.4334.438,685,056###23.823.8###
2019-Jan-07 Mon34.534.5534.28###28.728.70.0
2019-Jan-04 Fri############79.979.90.0
2019-Jan-03 Thu33.88###33.56###25.425.40.0
2019-Jan-02 Wed34.2834.55######7,290,354###21.021.00.0
2018-Dec-31 Mon###34.56###34.23######2.4
2018-Dec-28 Fri###34.2433.86###26.826.80.0
2018-Dec-27 Thu###34.59############0.0
2018-Dec-24 Mon#########33.56,277,873071.571.52.4
2018-Dec-21 Fri######32.79###28,259,729463,318,256######0.0
2018-Dec-20 Thu33.47###############0.0
2018-Dec-19 Wed33.2333.55###33.4924,476,941410,600,685######2.4
2018-Dec-18 Tue#########33.585.585.52.4
2018-Dec-17 Mon###33.7###33.53#########
2018-Dec-14 Fri33.2133.2932.34532.4######2.3
2018-Dec-13 Thu###32.8932.2732.8118,829,222613,456,052#########
2018-Dec-12 Wed######31.86#########0.0
2018-Dec-11 Tue31.4531.7531.2631.7214,788,786#########2.3
2018-Dec-10 Mon###31.8631.2431.2917,422,147###51.851.8###
2018-Dec-07 Fri###31.5######8,845,248139,312,65678.578.50.0
2018-Dec-06 Thu######30.8631.49,773,988#########2.2
2018-Dec-05 Wed31.4###31.2831.838,347,479130,554,57181.781.7###
2018-Dec-04 Tue31.8###############0.0
2018-Dec-03 Mon#########31.8276.876.82.3
2018-Nov-30 Fri30.72###############0.0
2018-Nov-29 Thu######30.86#########0.0
2018-Nov-28 Wed30.46#########8,494,355077.477.40.0
2018-Nov-27 Tue30.730.8730.5330.878,821,950############
2018-Nov-26 Mon30.8530.87###30.43#########
2018-Nov-23 Fri###31.7331.4631.554,391,156138,738,573#########
2018-Nov-22 Thu#########31.7825.625.62.3
2018-Nov-21 Wed######31.58#########0.0
2018-Nov-20 Tue32.7232.74######7,953,082130,191,952######0.0
2018-Nov-19 Mon32.432.5332.2832.44,691,889###74.374.32.3
2018-Nov-16 Fri32.432.75############0.0
2018-Nov-15 Thu###32.2531.79###6,725,243215,342,280######0.0
2018-Nov-14 Wed32.51#########6,818,586035.335.30.0
2018-Nov-13 Tue######32.7232.857,937,123###38.138.1###
2018-Nov-12 Mon###33.47532.8233.41#########
2018-Nov-09 Fri33.233.41###33.41#########
2018-Nov-08 Thu###33.8133.27###25.925.90.0
2018-Nov-07 Wed33.5233.5233.125###26.426.40.0
2018-Nov-06 Tue33.4833.7533.2733.555,143,370172,354,328#########
2018-Nov-05 Mon33.2533.51######5,923,44799,247,35434.334.30.0
2018-Nov-02 Fri33.5333.57###33.58,986,620###28.828.82.4
2018-Nov-01 Thu34.234.2############0.0
2018-Oct-31 Wed###32.21###32.21#########
2018-Oct-30 Tue31.432.2231.2732.225,649,624############
2018-Oct-29 Mon###31.831.43#########0.0
2018-Oct-26 Fri31.431.4630.7731.211,825,721###39.139.12.2
2018-Oct-25 Thu######30.830.812,931,945199,151,953######2.2
2018-Oct-24 Wed32.732.7131.82#########0.0
2018-Oct-23 Tue###33.4###32.79######2.3
2018-Oct-22 Mon############85.085.00.0
2018-Oct-19 Fri######32.43###8,825,021#########0.0
2018-Oct-18 Thu33.5133.555###33.26,767,086113,534,78526.426.4###
2018-Oct-17 Wed######33.43###19.119.10.0
2018-Oct-16 Tue33.75###33.7###7,614,374###69.969.90.0
2018-Oct-15 Mon33.5433.71######5,553,529###34.934.90.0
2018-Oct-12 Fri#########33.8458.758.72.4
2018-Oct-11 Thu33.52###33.433.410,541,579#########2.4
2018-Oct-10 Wed######34.5934.725,389,08193,204,155######2.5
2018-Oct-09 Tue34.5234.8######83.683.60.0
2018-Oct-08 Mon34.84###34.534.56,451,474111,287,92632.132.12.5
2018-Oct-05 Fri35.4###35.2135.571.771.72.5
2018-Oct-04 Thu###35.5535.235.41#########
2018-Oct-03 Wed############6,286,325028.928.90.0
2018-Oct-02 Tue#########34.7######2.5
2018-Oct-01 Mon###34.7######80.180.10.0
2018-Sep-28 Fri34.53###34.53#########0.0
2018-Sep-27 Thu#########34.488,361,3510######2.5
2018-Sep-26 Wed#########34.58,755,2720######2.5
2018-Sep-25 Tue33.4134.2333.41#########0.0
2018-Sep-24 Mon33.81######33.8368.468.4###
2018-Sep-21 Fri33.233.58###33.5813,982,374234,764,05976.876.82.4
2018-Sep-20 Thu32.85######32.7733.033.0###
2018-Sep-19 Wed###32.45###32.4######2.3
2018-Sep-18 Tue31.2231.4831.231.48######2.2
2018-Sep-17 Mon31.5531.7331.47#########0.0
2018-Sep-14 Fri31.431.86###31.82######2.3
2018-Sep-13 Thu31.231.75######6,620,127###74.574.50.0
2018-Sep-12 Wed######30.75#########0.0
2018-Sep-11 Tue30.8731.230.731.24,798,181#########2.2
2018-Sep-10 Mon#########31.2######2.2
2018-Sep-07 Fri31.2###############0.0
2018-Sep-06 Thu#########31.410,472,755037.737.72.2
2018-Sep-05 Wed#########32.28,288,374020.220.2###
2018-Sep-04 Tue############72.672.60.0
2018-Sep-03 Mon33.4433.44######28.328.30.0
2018-Aug-31 Fri33.4133.5533.2133.2110,309,042344,115,821######2.4
2018-Aug-30 Thu######33.7333.78######2.4
2018-Aug-29 Wed###33.87###33.817,373,741###72.572.5###
2018-Aug-28 Tue###33.4733.2#########0.0
2018-Aug-27 Mon###33.232.87###70.770.70.0
2018-Aug-24 Fri###32.8932.4832.7174.174.1###
2018-Aug-23 Thu###32.7832.4132.4833.033.0###
2018-Aug-22 Wed32.28###############0.0
2018-Aug-21 Tue######32.5332.556,101,32199,237,986######2.3
2018-Aug-20 Mon32.8533.2832.83#########0.0
2018-Aug-17 Fri32.7632.8932.5532.745,241,076#########2.3
2018-Aug-16 Thu32.56######32.8413,318,674080.380.32.3
2018-Aug-15 Wed###34.233.5333.7######2.4
2018-Aug-14 Tue33.74######33.82######2.4
2018-Aug-13 Mon33.733.77######5,953,453100,524,05330.030.00.0
2018-Aug-10 Fri######33.7233.72######2.4
2018-Aug-09 Thu###34.24######4,495,75676,967,342######0.0
2018-Aug-08 Wed34.25###33.82###5,579,675#########0.0
2018-Aug-07 Tue###33.7933.53#########0.0
2018-Aug-06 Mon######33.975###3,726,429###72.772.70.0
2018-Aug-03 Fri33.8733.925######6,911,289###19.919.90.0
2018-Aug-02 Thu34.4634.53############0.0
2018-Aug-01 Wed###35.29######9,487,849#########0.0
2018-Jul-31 Tue34.76###34.5834.869,722,770#########2.5
2018-Jul-30 Mon34.4134.47######4,656,621###31.731.70.0
2018-Jul-27 Fri###34.5634.2534.4######2.5
2018-Jul-26 Thu33.7533.8433.51###31.331.30.0
2018-Jul-25 Wed33.85###33.5133.757,892,627###33.933.9###
2018-Jul-24 Tue32.85###32.72###5,167,47484,539,87477.777.70.0
2018-Jul-23 Mon######32.4532.454,424,555###37.337.32.3
2018-Jul-20 Fri######32.81#########0.0
2018-Jul-19 Thu######33.41###7,665,226###70.970.90.0
2018-Jul-18 Wed###33.7533.233.578,599,458287,866,85632.132.12.4
2018-Jul-17 Tue###32.7932.4532.56,131,571200,011,846#########
2018-Jul-16 Mon33.2333.28######34.034.00.0
2018-Jul-13 Fri33.5133.7933.27###28.628.60.0
2018-Jul-12 Thu33.2333.71###33.578,218,786###78.678.62.4
2018-Jul-11 Wed34.2234.22###33.78######2.4


     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 2019-09-17 08:25:14 thru 2019-09-17 08:25:14 GMT for 0 secs.
Page length category 2 - Current - 0, 00000