BHP Billiton Ltd (PK) (BHPLF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.642 | -5.98396501458 | 27.44 | 29.68 | 25.5 | 295866 | 26.72278544 | CS |
| 4 | -2.138 | -7.65320733104 | 27.936 | 30.54 | 25.5 | 145694 | 27.55307244 | CS |
| 12 | -1.202 | -4.45185185185 | 27 | 32 | 24.5 | 214390 | 27.92783559 | CS |
| 26 | -1.992 | -7.16804605973 | 27.79 | 32 | 24.32 | 269737 | 28.21368872 | CS |
| 52 | -2.57 | -9.0595036661 | 28.368 | 35.604 | 24.32 | 258552 | 29.09501523 | CS |
| 156 | -1.572 | -5.74351479722 | 27.37 | 40.01 | 23.12 | 355483 | 31.34894165 | CS |
| 260 | 0.547 | 2.16625084155 | 25.251 | 41.46 | 15.19 | 333882 | 29.62229105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 26.266 | -3.41 | -11.50 | 25.5 | 28.564 | 25.5 | 963135 |
| 1731104400 | 29.68 | 1.53 | 5.42 | 29.68 | 29.68 | 26.4 | 3454 |
| 1731018540 | 28.1545 | 0.51 | 1.83 | 28.7642 | 29.068 | 26.982 | 181715 |
| 1730931600 | 27.648 | 0.6 | 2.21 | 26.646 | 28 | 26.634 | 102428 |
| 1730845680 | 27.05 | -0.39 | -1.42 | 27.44 | 27.44 | 27.05 | 228596 |
| 1730759160 | 27.44 | -1.31 | -4.56 | 27.64 | 29 | 27.05 | 107365 |
| 1730496420 | 28.75 | 1.1 | 3.99 | 27.732 | 30.46 | 27.39 | 2614 |
| 1730409780 | 27.648 | -2.16 | -7.25 | 27.592 | 29.154 | 27.592 | 54920 |
| 1730323500 | 29.81 | 2.07 | 7.46 | 29.81 | 29.81 | 28.18 | 67605 |
| 1730237280 | 27.74 | -2.01 | -6.74 | 27.74 | 28.775 | 27.74 | 1813 |
| 1730150880 | 29.746 | 0.19 | 0.65 | 29.746 | 29.746 | 29.746 | 2107 |
| 1729891500 | 29.554 | 2.32 | 8.50 | 27.676 | 29.554 | 27.676 | 1110 |
| 1729805160 | 27.2376 | -2.57 | -8.63 | 29.474 | 29.474 | 27.2376 | 2880 |
| 1729718940 | 29.81 | 0.34 | 1.16 | 29.574 | 29.81 | 29.574 | 744 |
| 1729632300 | 29.468 | 2.55 | 9.48 | 26.702 | 29.468 | 26.702 | 149507 |
| 1729545600 | 26.916 | -0.44 | -1.61 | 27.36 | 29.632 | 26.916 | 3840 |
| 1729286400 | 27.356 | 0.14 | 0.50 | 29.98 | 29.98 | 27.356 | 4665 |
| 1729200000 | 27.22 | -0.36 | -1.30 | 29.844 | 29.844 | 27.22 | 453190 |
| 1729113960 | 27.578 | -1.59 | -5.45 | 29.135 | 29.135 | 27.578 | 686 |
| 1729027680 | 29.16875 | 1.18 | 4.23 | 27.936 | 30.54 | 27.936 | 581510 |
| 1728941220 | 27.984 | -2.54 | -8.33 | 30.546 | 30.546 | 27.984 | 9831 |
| 1728681900 | 30.526 | -0.08 | -0.27 | 29.25 | 30.526 | 27.904 | 5879 |
| 1728595560 | 30.608 | -0.19 | -0.63 | 29.65 | 30.608 | 27.84 | 267269 |
| 1728508800 | 30.802 | -0.12 | -0.38 | 29 | 30.802 | 29 | 984 |
| 1728422400 | 30.92 | 0 | 0.00 | 30.92 | 30.92 | 30.92 | 0 |
| 1728336000 | 30.92 | 1.92 | 6.62 | 30.92 | 30.93 | 30.92 | 26838 |
| 1728077220 | 29 | -0.6 | -2.03 | 31.4 | 31.4 | 29 | 27186 |
| 1727990760 | 29.6 | -0.77 | -2.54 | 31.4 | 31.4 | 29.6 | 274696 |
| 1727904000 | 30.37 | -1.03 | -3.28 | 31.3 | 31.76 | 29.552 | 228576 |
| 1727818140 | 31.4 | 0.81 | 2.65 | 31.4 | 32 | 29.6 | 881820 |
| 1727731380 | 30.59 | -0.41 | -1.32 | 31 | 31.7731 | 29.71 | 56079 |
| 1727472000 | 31 | 1 | 3.33 | 31 | 31.63 | 29.78 | 309767 |
| 1727386200 | 30 | 1 | 3.45 | 29.5 | 30.19975 | 29 | 102670 |
| 1727299200 | 29 | 1.95 | 7.22 | 27.416 | 29 | 27.416 | 492691 |
| 1727212800 | 27.048 | -0.23 | -0.83 | 26.59 | 28.5 | 26.59 | 246046 |
| 1727126940 | 27.2755 | 1.04 | 3.95 | 25.27 | 28 | 25.27 | 410599 |
| 1726867200 | 26.24 | -0.76 | -2.81 | 27.4 | 27.4 | 25.6 | 121459 |
| 1726781220 | 27 | 2 | 8.00 | 27.5464 | 27.725 | 25.896 | 161845 |
| 1726694460 | 25 | -1.85 | -6.89 | 25.2 | 25.2 | 25 | 243319 |
| 1726608240 | 26.85 | -0.45 | -1.65 | 28 | 28 | 25.336 | 376389 |
| 1726521720 | 27.3 | -0.2 | -0.73 | 25.2 | 27.3 | 25.2 | 718831 |
| 1726262940 | 27.5 | 2.3 | 9.13 | 27.3 | 27.5 | 25.2 | 1113957 |
| 1726176540 | 25.2 | -0.88 | -3.37 | 25.2 | 27.3 | 25.2 | 5143 |
| 1726090140 | 26.08 | -1.22 | -4.47 | 25.192 | 27.228 | 25.188 | 12426 |
| 1726003500 | 27.3 | 2.1 | 8.33 | 25.2 | 27.3 | 25.2 | 92376 |
| 1725917160 | 25.2 | -0.3 | -1.18 | 27.3 | 28 | 25.2 | 179063 |
| 1725658020 | 25.5 | 0.21 | 0.83 | 27.035 | 27.035 | 25.345 | 129782 |
| 1725571440 | 25.29 | -0.78 | -2.99 | 27.66 | 27.66 | 25.29 | 196250 |
| 1725485040 | 26.07 | 1.17 | 4.70 | 25.24 | 27.46 | 24.5 | 131139 |
| 1725398880 | 24.9 | -2.95 | -10.58 | 25.3 | 27.7 | 24.9 | 15415 |
| 1725053340 | 27.846 | -0.15 | -0.55 | 27.846 | 27.846 | 25.884 | 101606 |
| 1724966400 | 28 | 0.79 | 2.91 | 28.24 | 28.24 | 25.23 | 387020 |
| 1724880360 | 27.208 | 0.61 | 2.29 | 27.08 | 28 | 27.08 | 342630 |
| 1724794080 | 26.6 | -1.71 | -6.03 | 26.28 | 26.6 | 26.28 | 244260 |
| 1724707740 | 28.306 | 0.12 | 0.43 | 28.306 | 28.306 | 26.224 | 545097 |
| 1724448480 | 28.186 | 0.49 | 1.77 | 28.186 | 28.186 | 25.744 | 161669 |
| 1724362140 | 27.695 | 0.3 | 1.08 | 28.37 | 28.5 | 27.4 | 277923 |
| 1724275380 | 27.4 | 0.8 | 3.01 | 27.4 | 27.54725 | 27.4 | 140779 |
| 1724188800 | 26.6 | -0.24 | -0.91 | 27 | 27 | 26 | 481414 |
| 1724102880 | 26.8439 | 0.76 | 2.93 | 26 | 26.8439 | 26 | 5023 |
| 1723843740 | 26.08 | -0.51 | -1.91 | 26.08 | 26.38875 | 26.08 | 401862 |
| 1723756860 | 26.5875 | 0.74 | 2.85 | 26.25 | 26.625 | 26.2085 | 95911 |
| 1723670820 | 25.85 | -0.87 | -3.26 | 24.78 | 26.77 | 24.78 | 431846 |
| 1723584360 | 26.72 | 0.04 | 0.15 | 26.08 | 26.86 | 26.08 | 475123 |
| 1723497900 | 26.68 | -0.14 | -0.54 | 26.08 | 26.96 | 26.08 | 110080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
