(BHP) BHP GROUP LIMITED Daily Prices Page 13...


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 .. Friday 3rd May 2024
Latest price with VOLUME for BHP .. Friday 3rd May 2024

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 54.55 327,417,026 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


<< Previous 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 Next >>


End of day Prices (full format),

150 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.22
2017-Jan-20 Fri 26.5 ### 26.28 ### ### ### 0.0
2017-Jan-19 Thu 26.85 26.86 ### ### ### ### 0.0
2017-Jan-18 Wed 26.4 ### ### 26.52 7,152,228 0 78.3 78.3 1.9
2017-Jan-17 Tue 26.55 ### 26.55 26.71 9,357,257 124,217,586 ### ### 1.9
2017-Jan-16 Mon ### 26.87 ### 26.77 ### ### 1.9
2017-Jan-13 Fri 26.5 26.59 26.23 ### 15,898,254 419,872,888 33.9 33.9 0.0
2017-Jan-12 Thu 26.41 26.49 26.28 ### 7,459,122 ### 34.6 34.6 0.0
2017-Jan-11 Wed ### ### ### ### 72.9 72.9 0.0
2017-Jan-10 Tue ### 25.4 ### ### 7,027,142 ### 81.3 81.3 0.0
2017-Jan-09 Mon ### ### 25.24 25.47 5,706,255 ### ### ### ###
2017-Jan-06 Fri 25.58 25.755 ### 25.5 4,121,721 ### 29.6 29.6 ###
2017-Jan-05 Thu ### 25.73 25.55 ### 68.7 68.7 0.0
2017-Jan-04 Wed 25.51 ### 25.51 ### ### ### 0.0
2017-Jan-03 Tue ### 25.55 ### 25.46 ### ### 1.8
2016-Dec-30 Fri ### 25.28 ### ### ### ### 0.0
2016-Dec-29 Thu 25.45 25.555 25.27 25.5 ### ### ###
2016-Dec-28 Wed 24.83 ### ### 25.44 6,865,682 0 ### ### 1.8
2016-Dec-23 Fri 24.81 24.86 ### ### 19,287,483 ### 24.2 24.2 0.0
2016-Dec-22 Thu 24.83 25.23 24.83 ### 6,072,629 ### 83.1 83.1 0.0
2016-Dec-21 Wed ### ### 25 ### 7,266,043 ### 75.3 75.3 0.0
2016-Dec-20 Tue 24.8 25.045 ### ### 72.1 72.1 0.0
2016-Dec-19 Mon ### ### 24.88 ### 73.6 73.6 0.0
2016-Dec-16 Fri ### ### 24.75 25 36.8 36.8 1.8
2016-Dec-15 Thu 25.45 25.55 25.21 ### 34.0 34.0 0.0
2016-Dec-14 Wed ### ### 25.76 25.8 9,598,747 ### 27.7 27.7 1.8
2016-Dec-13 Tue 26.27 ### ### ### ### ### 0.0
2016-Dec-12 Mon ### 26.5 ### ### 7,240,785 ### ### ### 0.0
2016-Dec-09 Fri ### 26.23 ### ### 6,922,370 90,786,882 23.6 23.6 0.0
2016-Dec-08 Thu ### 26.24 ### ### 7,432,951 ### 65.5 65.5 0.0
2016-Dec-07 Wed 25.72 ### 25.55 25.73 6,182,420 ### 64.8 64.8 1.8
2016-Dec-06 Tue ### ### 25.47 25.48 10,158,882 ### 19.9 19.9 1.8
2016-Dec-05 Mon ### ### 24.84 ### 7,306,940 ### 82.3 82.3 0.0
2016-Dec-02 Fri 25.56 ### 24.84 ### 13,679,529 169,899,750 21.3 21.3 0.0
2016-Dec-01 Thu 25.51 ### ### ### 72.1 72.1 0.0
2016-Nov-30 Wed ### ### 24.41 24.41 18.1 18.1 ###
2016-Nov-29 Tue 25.55 25.88 25.46 25.46 ### ### 1.8
2016-Nov-28 Mon ### ### 25.77 25.81 7,871,556 ### ### ### ###
2016-Nov-25 Fri ### 26.7 ### 26.5 84.0 84.0 1.9
2016-Nov-24 Thu ### ### 25.77 ### 8,160,822 ### 30.9 30.9 0.0
2016-Nov-23 Wed ### ### 25.58 ### 11,773,552 ### ### ### 0.0
2016-Nov-22 Tue 24.74 ### ### 25.24 82.7 82.7 1.8
2016-Nov-21 Mon ### ### ### 24.28 78.6 78.6 1.7
2016-Nov-18 Fri 24.2 24.24 ### ### 5,334,524 ### ### ### 0.0
2016-Nov-17 Thu 23.76 24.345 ### ### 9,304,350 ### 78.9 78.9 0.0
2016-Nov-16 Wed ### ### 23.76 ### 8,328,853 98,946,773 31.9 31.9 0.0
2016-Nov-15 Tue ### 24.77 24.54 24.55 34.1 34.1 ###
2016-Nov-14 Mon 24.85 24.85 ### 24.84 41.4 41.4 1.8
2016-Nov-11 Fri ### ### 24.655 ### 14,250,626 ### ### ### 0.0
2016-Nov-10 Thu ### 24.78 24.23 24.42 21.5 21.5 1.7
2016-Nov-09 Wed 23.58 ### 21.85 22.56 ### ### ###
2016-Nov-08 Tue ### ### ### ### 74.9 74.9 0.0
2016-Nov-07 Mon ### 22.75 ### 22.7 ### ### ###
2016-Nov-04 Fri 22.46 22.56 ### 22.27 ### ### ###
2016-Nov-03 Thu 22.5 22.875 22.43 ### 8,241,953 186,700,840 76.2 76.2 0.0
2016-Nov-02 Wed ### 22.88 22.52 22.56 6,111,127 138,722,582 42.6 42.6 ###
2016-Nov-01 Tue ### ### 22.55 22.8 7,767,525 87,578,844 29.2 29.2 1.6
2016-Oct-31 Mon ### ### 22.83 ### 6,557,680 ### 73.4 73.4 0.0
2016-Oct-28 Fri ### ### ### ### ### ### 0.0
2016-Oct-27 Thu ### ### 22.51 22.51 ### ### 1.6
2016-Oct-26 Wed ### 23.42 22.74 22.84 23.5 23.5 ###
2016-Oct-25 Tue 23 ### ### ### 5,682,146 0 ### ### 0.0
2016-Oct-24 Mon ### ### 22.76 ### ### ### 0.0
2016-Oct-21 Fri ### 23.26 ### ### 7,516,483 ### 76.5 76.5 0.0
2016-Oct-20 Thu 22.58 23.025 22.55 22.85 ### ### 1.6
2016-Oct-19 Wed 22.5 22.53 ### 22.47 8,395,527 ### ### ### ###
2016-Oct-18 Tue ### ### 22.24 ### ### ### 0.0
2016-Oct-17 Mon ### ### 22.29 ### 5,783,552 64,457,687 79.1 79.1 0.0
2016-Oct-14 Fri ### 22.59 22.29 22.54 80.4 80.4 ###
2016-Oct-13 Thu ### 23.22 ### 22.75 20.9 20.9 1.6
2016-Oct-12 Wed ### 23.44 ### 23.44 9,728,971 114,023,540 80.3 80.3 1.7
2016-Oct-11 Tue 23.73 23.87 ### 23.8 ### ### 1.7
2016-Oct-10 Mon 23.4 ### ### 23.4 ### ### ###
2016-Oct-07 Fri 23.2 23.4 23 ### 78.1 78.1 0.0
2016-Oct-06 Thu ### 23.26 ### ### 6,839,041 79,538,046 ### ### 0.0
2016-Oct-05 Wed 22.74 ### ### 22.85 5,852,253 0 ### ### 1.6
2016-Oct-04 Tue 22.75 ### 22.7 ### 5,744,478 65,199,825 74.3 74.3 0.0
2016-Oct-03 Mon ### 22.87 22.5 22.75 ### ### 1.6
2016-Sep-30 Fri 22.45 22.55 ### ### 20,484,344 230,960,978 32.6 32.6 0.0
2016-Sep-29 Thu 22.22 22.54 ### 22.4 73.2 73.2 ###
2016-Sep-28 Wed 21.21 21.46 ### ### 78.0 78.0 0.0
2016-Sep-27 Tue ### 21.52 ### 21.5 8,618,472 92,734,758 ### ### 1.5
2016-Sep-26 Mon 21.47 ### ### 21.55 7,155,078 0 ### ### ###
2016-Sep-23 Fri ### 21.57 21.28 21.53 74.7 74.7 1.5
2016-Sep-22 Thu 21 21.47 21 21.28 10,225,579 217,140,170 80.4 80.4 1.5
2016-Sep-21 Wed ### 20.88 20.53 20.72 8,995,322 186,248,142 70.7 70.7 1.5
2016-Sep-20 Tue 20.28 ### 20.23 ### 84.6 84.6 0.0
2016-Sep-19 Mon ### 20.23 ### ### ### ### 0.0
2016-Sep-16 Fri 20.22 ### ### ### ### ### 0.0
2016-Sep-15 Thu ### ### 19.84 ### 73.2 73.2 0.0
2016-Sep-14 Wed 19.82 ### 19.73 19.8 10,664,945 105,209,682 32.4 32.4 1.4
2016-Sep-13 Tue 20.46 20.48 19.985 20 9,025,521 182,608,853 ### ### 1.4
2016-Sep-12 Mon ### ### ### ### 27.6 27.6 0.0
2016-Sep-09 Fri 20.45 20.87 ### 20.78 83.8 83.8 1.5
2016-Sep-08 Thu ### ### ### 20.26 7,629,351 0 ### ### 1.4
2016-Sep-07 Wed ### 20.73 20.42 20.5 11,339,050 233,300,953 24.4 24.4 1.5
2016-Sep-06 Tue ### ### 20.24 20.56 6,537,874 66,163,284 79.9 79.9 1.5
2016-Sep-05 Mon 20.26 ### ### ### 6,624,382 0 70.8 70.8 0.0
2016-Sep-02 Fri ### ### 19.72 19.85 ### ### 1.4
2016-Sep-01 Thu ### ### 19.71 19.84 32.8 32.8 1.4
2016-Aug-31 Wed ### ### ### 20.43 11,025,026 0 ### ### ###
2016-Aug-30 Tue 21.2 21.24 ### ### 31.0 31.0 0.0
2016-Aug-29 Mon ### 21.25 20.77 ### 6,307,986 132,530,785 ### ### 0.0
2016-Aug-26 Fri ### 21.25 20.88 20.88 24.6 24.6 ###
2016-Aug-25 Thu ### ### ### ### 39.7 39.7 0.0
2016-Aug-24 Wed 21.47 21.575 ### 21.42 37.0 37.0 1.5
2016-Aug-23 Tue 20.85 ### 20.73 ### 8,158,073 84,558,426 81.6 81.6 0.0
2016-Aug-22 Mon ### ### ### ### 6,077,675 0 ### ### 0.0
2016-Aug-19 Fri ### ### ### 21.29 6,541,175 0 72.4 72.4 ###
2016-Aug-18 Thu 21 ### 20.84 20.86 28.4 28.4 1.5
2016-Aug-17 Wed 20.46 ### 20.45 ### 89.0 89.0 0.0
2016-Aug-16 Tue 20.25 ### ### 20.25 73.8 73.8 ###
2016-Aug-15 Mon 20.2 20.26 ### ### 34.3 34.3 0.0
2016-Aug-12 Fri 20.59 20.72 ### ### 10,805,772 ### ### ### 0.0
2016-Aug-11 Thu ### ### ### 20.25 ### ### ###
2016-Aug-10 Wed 20.45 20.48 20.23 20.44 34.9 34.9 1.5
2016-Aug-09 Tue 20.48 ### 20.445 20.59 ### ### ###
2016-Aug-08 Mon ### 20.51 ### 20.48 11,039,754 113,212,677 ### ### 1.5
2016-Aug-05 Fri 19.78 ### 19.59 ### 11,304,676 ### ### ### 0.0
2016-Aug-04 Thu 19.53 19.75 19.24 ### 21.9 21.9 0.0
2016-Aug-03 Wed ### 19.425 ### ### 6,027,350 ### 29.4 29.4 0.0
2016-Aug-02 Tue 19.53 ### 19.24 19.24 9,847,245 ### 30.0 30.0 1.4
2016-Aug-01 Mon ### 19.87 19.57 ### 69.3 69.3 0.0
2016-Jul-29 Fri 19.79 ### 19.52 19.52 17,386,078 169,688,121 21.8 21.8 1.4
2016-Jul-28 Thu 19.86 20.24 19.72 ### 71.9 71.9 0.0
2016-Jul-27 Wed 19.8 ### 19.73 19.86 ### ### 1.4
2016-Jul-26 Tue ### 19.27 18.88 19.26 8,470,778 ### 83.3 83.3 1.4
2016-Jul-25 Mon 19.25 19.27 ### 19.24 ### ### 1.4
2016-Jul-22 Fri ### 19.57 19.24 ### ### ### 0.0
2016-Jul-21 Thu ### ### ### 19.26 12,628,073 0 ### ### 1.4
2016-Jul-20 Wed ### ### ### 19.25 75.8 75.8 1.4
2016-Jul-19 Tue ### 20.2 19.81 19.83 ### ### ###
2016-Jul-18 Mon 20.2 20.29 ### 20.22 ### ### 1.4
2016-Jul-15 Fri 20.25 20.53 20.22 ### ### ### 0.0
2016-Jul-14 Thu 20.5 20.5 ### ### ### ### 0.0
2016-Jul-13 Wed ### ### 20.22 20.58 9,932,227 ### 77.9 77.9 1.5
2016-Jul-12 Tue 19.79 ### 19.76 ### 77.6 77.6 0.0
2016-Jul-11 Mon 19.4 ### ### ### 7,153,845 0 76.7 76.7 0.0
2016-Jul-08 Fri ### ### ### ### 8,441,527 0 82.6 82.6 0.0
2016-Jul-07 Thu ### ### ### ### 8,829,446 0 ### ### 0.0
2016-Jul-06 Wed 18.7 18.79 18.57 18.71 11,162,087 208,507,785 70.1 70.1 ###
2016-Jul-05 Tue 19.57 ### 19.43 19.45 ### ### ###
2016-Jul-04 Mon ### 19.575 ### 19.53 9,667,123 ### ### ### ###
2016-Jul-01 Fri ### ### ### ### ### ### 0.0
2016-Jun-30 Thu 18.74 18.76 18.4 ### 27.2 27.2 0.0
2016-Jun-29 Wed 18.56 18.57 18.21 ### 11,173,051 ### 20.4 20.4 0.0
2016-Jun-28 Tue ### ### ### ### 12,635,642 0 74.5 74.5 0.0
2016-Jun-27 Mon 17.89 ### 17.75 ### ### ### 0.0
2016-May-27 Fri 19.41 19.47 ### ### ### ### 0.0
2016-May-26 Thu 19.48 ### 19.24 19.41 10,095,440 ### ### ### ###
2016-May-25 Wed ### ### 18.81 ### 30.6 30.6 0.0


<< Previous 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 Next >>

Server processing from 2024-05-06 12:49:44 thru 2024-05-06 12:49:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000