BHP Billiton Ltd (PK) (BHPLF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.528 | -1.82990226658 | 28.854 | 29.214 | 27.344 | 1048619 | 28.63149012 | CS |
| 4 | -1.828 | -6.0622139683 | 30.154 | 30.658 | 26.87 | 566747 | 28.84095177 | CS |
| 12 | 0.206 | 0.732574679943 | 28.12 | 31.384 | 26.87 | 360200 | 29.08298976 | CS |
| 26 | -4.814 | -14.5262522631 | 33.14 | 35.604 | 26.87 | 324251 | 29.64119471 | CS |
| 52 | -3.164 | -10.0476341696 | 31.49 | 35.604 | 26.5 | 211173 | 29.57409151 | CS |
| 156 | -6.8815 | -19.545551374 | 35.2075 | 40.48 | 23.12 | 343977 | 31.6590079 | CS |
| 260 | -0.039 | -0.137493389741 | 28.365 | 41.46 | 15.19 | 337490 | 29.54188667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 28.326 | 0.03 | 0.09 | 28.25 | 28.326 | 28.25 | 250561 |
| 1718918640 | 28.3 | 0.43 | 1.53 | 28.56 | 28.87 | 28.3 | 194751 |
| 1718746140 | 27.874 | -0.75 | -2.62 | 27.662 | 29.056 | 27.662 | 1090834 |
| 1718659680 | 28.624 | -0.57 | -1.95 | 27.344 | 28.624 | 27.344 | 1302126 |
| 1718400300 | 29.192 | 0.98 | 3.48 | 28.854 | 29.214 | 28.04 | 1606764 |
| 1718314140 | 28.21 | -1.43 | -4.83 | 30.458 | 30.458 | 28.21 | 1225316 |
| 1718227380 | 29.642 | -0.22 | -0.73 | 28.624 | 29.96 | 28.624 | 1195 |
| 1718141340 | 29.86 | -0.6 | -1.97 | 28.86 | 29.86 | 28.2675 | 400957 |
| 1718054880 | 30.46 | 2.06 | 7.27 | 29.35 | 30.46 | 29.118 | 6057 |
| 1717795800 | 28.396 | -1.22 | -4.13 | 30.656 | 30.656 | 28.396 | 134909 |
| 1717709400 | 29.618 | 0.35 | 1.21 | 26.87 | 29.73 | 26.87 | 55700 |
| 1717622460 | 29.264 | 0.51 | 1.79 | 29.12 | 29.264 | 28.68375 | 168898 |
| 1717536360 | 28.75 | -0.85 | -2.87 | 29.29 | 29.29 | 28.75 | 2215677 |
| 1717450140 | 29.6 | 0.01 | 0.03 | 30.356 | 30.532 | 29.6 | 307572 |
| 1717190940 | 29.59 | 0.94 | 3.29 | 30.658 | 30.658 | 29.396 | 433209 |
| 1717104540 | 28.648 | -1.86 | -6.08 | 29.982 | 29.982 | 28.648 | 321357 |
| 1717018020 | 30.504 | 1.17 | 3.97 | 30.504 | 30.504 | 29.7175 | 356454 |
| 1716931740 | 29.338 | -0.33 | -1.12 | 30.536 | 30.56 | 29.338 | 73370 |
| 1716585840 | 29.67 | 0.1 | 0.34 | 30.154 | 30.314 | 29.026 | 306296 |
| 1716499740 | 29.57 | 0.14 | 0.47 | 29.53 | 29.57 | 29.53 | 429323 |
| 1716412800 | 29.432 | -1.36 | -4.43 | 30.026 | 30.52 | 29.432 | 51939 |
| 1716326940 | 30.796 | 0.2 | 0.64 | 30.75 | 31.384 | 30.75 | 221355 |
| 1716240180 | 30.6 | -0.12 | -0.39 | 30.68 | 30.95 | 30.6 | 8111 |
| 1715981340 | 30.72 | 0.52 | 1.71 | 30.354 | 30.766 | 30.05 | 121631 |
| 1715894940 | 30.204 | 0.9 | 3.09 | 30.58 | 30.58 | 29.726 | 111245 |
| 1715808000 | 29.3 | -0.06 | -0.20 | 29.3 | 29.3 | 29.3 | 6883 |
| 1715722140 | 29.36 | 0.98 | 3.46 | 28.4 | 30 | 28.4 | 11565 |
| 1715635200 | 28.378 | -0.73 | -2.50 | 27.79 | 29.232 | 27.79 | 361669 |
| 1715376000 | 29.106 | 0.11 | 0.37 | 29.522 | 29.57 | 28.366 | 99227 |
| 1715289720 | 29 | 0.87 | 3.09 | 28.234 | 29 | 28.234 | 14339 |
| 1715203200 | 28.132 | -0.67 | -2.34 | 27.904 | 29.35 | 27.83 | 21674 |
| 1715117340 | 28.805 | 0.54 | 1.89 | 28.128 | 28.805 | 28.128 | 161663 |
| 1715030940 | 28.27 | 0.18 | 0.66 | 28.256 | 29.024 | 28.256 | 79188 |
| 1714771740 | 28.085 | 1.09 | 4.02 | 27.386 | 28.672 | 27.16 | 17231 |
| 1714685340 | 27 | -0.5 | -1.82 | 28.72 | 28.72 | 27 | 7198 |
| 1714598400 | 27.5 | -1.31 | -4.55 | 27.5 | 27.6021 | 27.5 | 2388 |
| 1714512600 | 28.81 | 0.56 | 2.00 | 28.198 | 28.81 | 28 | 442932 |
| 1714425720 | 28.246 | -0.63 | -2.20 | 27.922 | 29 | 27.922 | 34567 |
| 1714166580 | 28.88 | -1.59 | -5.22 | 28.37 | 28.904 | 27.78 | 534480 |
| 1714080300 | 30.47 | 1.99 | 6.99 | 28.668 | 30.47 | 28.668 | 61015 |
| 1713994020 | 28.48 | -1.64 | -5.46 | 28.776 | 28.776 | 28.44 | 1730 |
| 1713907740 | 30.124 | 0.21 | 0.72 | 28.712 | 30.124 | 28.712 | 255086 |
| 1713821340 | 29.91 | 0.59 | 2.03 | 29.3 | 30.16 | 28.512 | 4461 |
| 1713561900 | 29.316 | 0.12 | 0.40 | 29.302 | 29.366 | 28.254 | 938 |
| 1713475500 | 29.2 | 0 | 0.00 | 28.9 | 29.2 | 28.738 | 2172 |
| 1713389100 | 29.2 | 0.09 | 0.32 | 28.5 | 29.59 | 28.5 | 863454 |
| 1713302940 | 29.108 | -0.11 | -0.38 | 28.44 | 29.108 | 27.96 | 40836 |
| 1713216000 | 29.218 | 0.16 | 0.56 | 29.195 | 30.01 | 29.195 | 179833 |
| 1712957160 | 29.056 | -0.21 | -0.71 | 30.272 | 30.272 | 29.056 | 86081 |
| 1712870760 | 29.264 | -0.74 | -2.45 | 29.902 | 29.94 | 28.91 | 3497509 |
| 1712784000 | 30 | 0.29 | 0.98 | 29.448 | 30.16 | 28.968 | 214050 |
| 1712698140 | 29.7095 | 1.16 | 4.08 | 27.9 | 29.92 | 27.9 | 5175 |
| 1712611200 | 28.546 | -1.08 | -3.66 | 30.19 | 30.19 | 28.546 | 603911 |
| 1712352000 | 29.63 | -0.36 | -1.20 | 28.98 | 29.63 | 28.582 | 624175 |
| 1712265780 | 29.99 | -0.01 | -0.03 | 30.132 | 30.132 | 29.515 | 845910 |
| 1712179500 | 30 | 0.5 | 1.69 | 30.532 | 30.532 | 28.264 | 3049 |
| 1712092980 | 29.5 | 0.58 | 2.01 | 28.57 | 30.276 | 28.5 | 262357 |
| 1712006940 | 28.92 | -0.68 | -2.29 | 28.12 | 29.524 | 27.6 | 39634 |
| 1711660800 | 29.598 | 1.15 | 4.02 | 29.574 | 29.654 | 29.574 | 623548 |
| 1711574580 | 28.453 | 0.45 | 1.61 | 28.5 | 29.192 | 28.21225 | 508831 |
| 1711488540 | 28.002 | -1.31 | -4.47 | 27.7 | 28.004 | 27.7 | 500691 |
| 1711401600 | 29.312 | 0.66 | 2.31 | 29.312 | 29.312 | 28.086 | 1529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
