Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	21.130	21.260	21.060	21.140	18.407	861,585
2024-06-06	21.350	21.370	20.880	21.090	18.364	1,556,458
2024-06-05	21.290	21.510	21.090	21.160	18.425	1,687,881
2024-06-04	21.500	21.710	21.320	21.640	18.843	1,218,211
2024-06-03	21.370	21.790	21.360	21.620	18.825	1,214,391
2024-05-31	21.150	21.280	21.050	21.140	18.407	6,932,960
2024-05-30	20.840	21.110	20.650	20.930	18.224	1,518,087
2024-05-29	21.100	21.355	20.815	20.910	18.207	2,173,068
2024-05-28	21.040	21.440	21.040	21.220	18.477	987,746
2024-05-27	21.680	21.740	21.060	21.220	18.477	1,125,895
2024-05-24	21.330	21.640	21.250	21.600	18.808	1,308,840
2024-05-23	21.110	21.520	21.010	21.480	18.703	1,395,203
2024-05-22	21.510	21.580	21.240	21.240	18.494	1,038,719
2024-05-21	21.600	21.680	21.130	21.130	18.398	1,835,999
2024-05-20	21.550	21.800	21.290	21.670	18.869	1,376,147
2024-05-17	21.190	21.450	21.190	21.340	18.581	891,956
2024-05-16	21.370	21.490	21.220	21.260	18.512	1,548,807
2024-05-15	21.360	21.490	21.190	21.190	18.451	1,305,379
2024-05-14	21.680	21.880	21.180	21.320	18.564	1,627,290
2024-05-13	22.060	22.150	21.550	21.690	18.886	1,302,673
2024-05-10	22.340	22.420	21.910	22.070	19.217	1,245,301
2024-05-09	22.460	22.520	22.170	22.270	19.391	943,834
2024-05-08	22.680	22.680	22.310	22.520	19.609	1,232,714
2024-05-07	22.710	22.740	22.140	22.660	19.731	1,885,581
2024-05-06	22.520	22.680	22.410	22.660	19.731	487,850
2024-05-03	22.380	22.550	22.260	22.430	19.530	593,441
2024-05-02	22.390	22.500	22.210	22.280	19.400	1,073,102
2024-05-01	22.600	22.650	22.110	22.360	19.469	1,292,992
2024-04-30	22.870	23.040	22.720	22.890	19.931	993,548
2024-04-29	22.800	22.810	22.470	22.790	19.844	1,104,180
2024-04-26	22.490	22.920	22.410	22.620	19.696	1,304,571
2024-04-24	22.720	22.800	22.190	22.760	19.818	1,753,922
2024-04-23	22.830	23.180	22.760	23.010	20.035	850,262
2024-04-22	22.970	23.270	22.780	22.870	19.914	914,844
2024-04-19	22.880	22.980	22.450	22.960	19.992	1,791,097
2024-04-18	23.750	24.140	23.100	23.100	20.114	1,737,233
2024-04-17	23.310	23.750	23.250	23.670	20.610	1,112,683
2024-04-16	23.890	24.060	23.460	23.500	20.462	2,861,332
2024-04-15	23.720	23.895	23.590	23.800	20.723	843,971
2024-04-12	23.870	23.970	23.610	23.860	20.776	1,373,346
2024-04-11	24.070	24.200	23.680	23.940	20.845	1,003,740
2024-04-10	23.750	24.255	23.740	24.130	21.011	1,268,393
2024-04-09	23.950	24.170	23.640	23.690	20.627	1,267,034
2024-04-08	23.720	23.900	23.520	23.640	20.584	1,220,943
2024-04-05	23.470	23.810	23.360	23.690	20.627	1,186,925
2024-04-04	23.390	23.550	23.080	23.500	20.462	1,159,296
2024-04-03	23.300	23.400	23.020	23.170	20.175	1,511,708
2024-04-02	23.770	23.970	23.380	23.440	20.410	1,658,863
2024-03-28	23.270	23.975	23.020	23.850	20.767	2,210,878
2024-03-27	22.750	23.100	22.610	23.000	20.027	1,328,822
2024-03-26	23.200	23.470	23.020	23.020	20.044	1,247,418
2024-03-25	23.000	23.570	22.790	23.300	20.288	1,687,272
2024-03-22	22.900	23.050	22.620	22.740	19.800	1,127,477
2024-03-21	22.870	23.030	22.480	22.940	19.974	1,622,208
2024-03-20	22.520	22.780	22.475	22.500	19.591	901,452
2024-03-19	22.370	22.665	22.270	22.530	19.617	1,076,983
2024-03-18	22.110	22.600	21.870	22.330	19.443	1,213,194
2024-03-15	22.000	22.240	21.950	22.160	19.295	3,640,969
2024-03-14	22.160	22.420	21.910	22.230	19.356	1,549,649
2024-03-13	21.850	22.360	21.850	22.170	19.304	1,623,849

← NewerPage 11 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.