Currently Fri 26-Apr-03 09:32:34 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BHP) BHP GROUP LIMITED Daily Prices...
TOC Company Info for BHP Limits 
| 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).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BHP Bottom 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 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (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 |
Basic Bottom of Page