Bluescope Steel Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.150	32.650	31.665	32.190	32.190	2,328,311
2026-10-15	30.820	31.050	30.500	30.840	30.840	1,992,497
2026-10-14	30.700	30.955	30.520	30.850	30.850	707,800
2026-10-13	30.930	31.280	30.490	30.800	30.800	2,107,944
2026-10-12	30.310	31.140	30.140	31.000	31.000	1,546,165
2026-10-09	30.560	30.560	29.870	29.950	29.950	966,274
2026-10-08	30.550	30.690	30.260	30.340	30.340	999,802
2026-10-07	30.870	31.180	30.440	30.830	30.830	1,213,397
2026-10-06	31.330	32.380	30.910	31.180	31.180	958,376
2026-10-05	30.600	30.900	30.600	30.830	30.830	310,637
2026-10-02	30.140	30.690	29.810	30.610	30.610	734,286
2026-10-01	30.110	30.480	29.640	30.040	30.040	1,035,149
2026-09-30	30.270	30.460	29.900	30.430	30.430	1,238,741
2026-09-29	30.690	30.700	30.285	30.390	30.390	1,309,667
2026-09-28	30.200	30.360	30.010	30.360	30.360	1,003,567
2026-09-25	30.410	30.580	30.180	30.360	30.360	900,136
2026-09-24	29.590	30.810	29.585	30.700	30.700	801,463
2026-09-23	30.270	30.360	30.000	30.010	30.010	871,361
2026-09-22	29.860	30.320	29.700	29.920	29.920	908,911
2026-09-21	29.560	30.320	29.560	29.950	29.950	822,602
2026-09-18	31.270	31.290	30.070	30.070	30.070	3,417,992
2026-09-17	31.340	31.340	30.380	31.030	31.030	1,809,035
2026-09-16	29.940	30.280	29.490	30.130	30.130	1,547,946
2026-09-15	29.870	29.980	29.210	29.630	29.630	1,460,991
2026-09-14	30.150	30.370	29.980	29.980	29.980	935,813
2026-09-11	30.390	30.480	29.950	30.210	30.210	1,523,907
2026-09-10	30.680	30.940	30.400	30.820	30.820	1,250,782
2026-09-09	30.660	31.300	30.470	31.120	31.120	1,456,739
2026-09-08	31.000	31.170	30.630	30.660	30.660	1,169,306
2026-09-07	32.650	32.900	32.290	32.560	31.210	1,875,780
2026-09-04	31.900	32.060	31.650	32.050	30.721	2,207,777
2026-09-03	31.610	32.155	31.610	32.000	30.673	1,236,695
2026-09-02	30.870	31.130	30.610	31.080	29.791	1,767,462
2026-09-01	30.720	31.350	30.600	31.350	30.050	1,386,399
2026-08-31	30.560	31.270	30.450	31.070	29.782	1,908,676
2026-08-28	30.580	30.860	30.540	30.860	29.581	2,088,287
2026-08-27	31.000	31.000	30.570	30.660	29.389	721,922
2026-08-26	31.050	31.230	30.630	30.760	29.485	934,416
2026-08-25	30.900	31.130	30.770	31.030	29.743	1,163,097
2026-08-24	31.240	31.750	30.600	31.110	29.820	1,782,835
2026-08-21	30.050	30.410	29.760	30.410	29.149	1,570,533
2026-08-20	30.000	30.360	27.520	30.050	28.804	4,400,057
2026-08-19	32.700	32.750	31.680	32.150	30.817	3,088,322
2026-08-18	32.610	33.860	31.500	31.500	30.194	2,133,793
2026-08-17	33.870	34.500	32.560	32.940	31.574	2,396,159
2026-08-14	33.400	33.760	33.300	33.690	32.293	1,322,330
2026-08-13	34.440	34.570	33.860	33.860	32.456	1,246,093
2026-08-12	34.610	34.900	33.810	34.530	33.098	1,468,226
2026-08-11	35.160	35.200	34.490	34.930	33.482	849,312
2026-08-10	34.820	34.970	34.530	34.790	33.348	743,125
2026-08-07	35.100	35.260	34.780	35.230	33.769	1,015,545
2026-08-06	34.780	35.200	34.675	35.110	33.654	1,215,484
2026-08-05	34.000	35.100	33.780	34.770	33.328	1,393,265
2026-08-04	33.510	34.300	33.510	33.790	32.389	1,723,559
2026-08-03	32.520	33.460	32.520	33.450	32.063	866,639
2026-07-31	32.390	32.720	32.150	32.720	31.363	1,674,146
2026-07-30	31.850	32.070	31.370	31.920	30.597	1,380,427
2026-07-29	32.520	32.630	32.100	32.100	30.769	2,774,762
2026-07-28	32.400	32.430	31.820	32.000	30.673	1,196,963
2026-07-27	32.500	32.815	32.240	32.780	31.421	1,067,682

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	1.3500 AUD
2026-02-20	0.6500 AUD
2026-01-20	1.0000 AUD
2025-09-09	0.3000 AUD
2025-02-21	0.3000 AUD
2024-09-10	0.3000 AUD
2024-02-23	0.2500 AUD
2023-09-12	0.2500 AUD
2023-02-24	0.2500 AUD
2022-09-06	0.2500 AUD
2022-02-25	0.2500 AUD
2021-09-07	0.4400 AUD
2021-02-26	0.0600 AUD
2020-09-08	0.0800 AUD
2020-02-28	0.0600 AUD
2019-09-11	0.0800 AUD
2019-03-01	0.0600 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.