Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	20.440	20.700	20.410	20.610	17.946	642,628
2024-08-30	20.820	20.830	20.550	20.660	17.989	2,375,570
2024-08-29	20.630	20.735	20.500	20.590	17.928	1,193,104
2024-08-28	20.920	20.950	20.620	20.760	18.076	1,850,349
2024-08-27	21.320	21.350	20.900	20.940	18.233	1,613,572
2024-08-26	20.800	21.210	20.690	21.170	18.433	1,662,974
2024-08-23	20.400	20.865	20.275	20.690	18.015	1,611,010
2024-08-22	20.570	20.670	20.200	20.420	17.780	2,506,307
2024-08-21	19.850	20.400	19.610	20.320	17.693	2,868,325
2024-08-20	20.180	20.180	19.700	20.100	17.502	1,618,606
2024-08-19	19.300	20.235	19.120	19.890	17.319	3,636,364
2024-08-16	20.230	20.560	20.180	20.520	17.867	1,970,387
2024-08-15	19.800	19.950	19.580	19.950	17.371	1,790,920
2024-08-14	20.380	20.490	19.800	19.840	17.275	1,877,505
2024-08-13	20.540	20.560	20.210	20.350	17.719	1,955,222
2024-08-12	20.800	20.820	20.560	20.560	17.902	902,953
2024-08-09	20.450	20.760	20.140	20.650	17.980	1,541,525
2024-08-08	20.050	20.450	19.910	20.420	17.780	1,451,308
2024-08-07	20.280	20.410	20.080	20.080	17.484	1,778,521
2024-08-06	20.260	20.770	20.200	20.260	17.641	1,737,141
2024-08-05	20.600	20.740	20.030	20.130	17.528	1,769,539
2024-08-02	21.080	21.190	20.840	21.090	18.364	2,521,985
2024-08-01	22.360	22.360	21.940	21.940	19.104	1,343,141
2024-07-31	21.710	22.160	21.350	22.160	19.295	1,998,635
2024-07-30	21.310	21.640	21.270	21.620	18.825	1,773,847
2024-07-29	21.640	21.675	21.505	21.620	18.825	1,310,110
2024-07-26	21.450	21.735	21.320	21.530	18.747	1,238,305
2024-07-25	21.100	21.280	20.960	21.220	18.477	2,719,148
2024-07-24	21.240	21.340	21.080	21.330	18.573	1,665,096
2024-07-23	21.320	21.490	21.230	21.370	18.607	1,089,508
2024-07-22	21.250	21.300	20.890	21.200	18.459	2,605,530
2024-07-19	20.850	21.400	20.850	21.400	18.634	2,563,211
2024-07-18	21.190	21.250	21.040	21.220	18.477	1,775,871
2024-07-17	21.000	21.600	20.980	21.230	18.486	1,901,540
2024-07-16	20.850	21.000	20.620	20.860	18.163	1,973,690
2024-07-15	20.730	21.160	20.630	20.870	18.172	1,843,398
2024-07-12	20.260	20.620	20.145	20.620	17.954	2,126,706
2024-07-11	20.180	20.360	20.100	20.140	17.536	2,586,619
2024-07-10	20.120	20.220	19.870	19.930	17.354	1,260,269
2024-07-09	19.910	20.360	19.900	20.170	17.563	1,106,789
2024-07-08	20.510	20.530	19.735	19.780	17.223	1,408,000
2024-07-05	20.150	20.620	20.080	20.510	17.859	1,207,764
2024-07-04	20.150	20.200	19.860	20.160	17.554	1,186,383
2024-07-03	19.870	20.000	19.670	19.920	17.345	1,740,359
2024-07-02	20.140	20.160	19.495	19.830	17.267	2,500,234
2024-07-01	20.350	20.430	20.140	20.240	17.624	1,228,274
2024-06-28	20.320	20.575	20.150	20.430	17.789	1,717,596
2024-06-27	19.920	20.320	19.610	20.320	17.693	2,452,096
2024-06-26	19.950	19.970	19.540	19.920	17.345	1,770,689
2024-06-25	19.680	19.970	19.420	19.970	17.388	1,640,480
2024-06-24	19.980	20.080	19.480	19.610	17.075	1,144,670
2024-06-21	19.940	20.080	19.820	20.020	17.432	3,335,477
2024-06-20	19.880	20.120	19.840	19.940	17.362	2,389,600
2024-06-19	20.390	20.430	20.040	20.050	17.458	2,504,040
2024-06-18	20.180	20.530	19.980	20.340	17.711	2,119,621
2024-06-17	19.980	20.230	19.610	20.220	17.606	2,440,139
2024-06-14	20.330	20.730	20.220	20.540	17.885	1,434,971
2024-06-13	20.430	20.660	20.310	20.390	17.754	1,461,102
2024-06-12	20.320	20.560	20.310	20.530	17.876	1,162,833
2024-06-11	21.120	21.200	20.240	20.420	17.780	2,434,030

← NewerPage 10 of 22 · 1,268 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.