Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	22.020	22.030	21.710	21.860	19.034	1,738,838
2024-03-11	22.310	22.470	21.875	22.020	19.173	839,592
2024-03-08	22.640	22.960	22.300	22.560	19.644	1,605,901
2024-03-07	21.590	22.220	21.570	22.180	19.313	2,051,926
2024-03-06	21.500	21.630	21.090	21.510	18.729	1,441,839
2024-03-05	22.400	22.440	21.330	21.330	18.573	2,485,849
2024-03-04	23.000	23.030	22.300	22.350	19.461	1,662,451
2024-03-01	22.930	23.080	22.500	22.770	19.826	1,278,306
2024-02-29	22.650	22.910	22.460	22.840	19.887	3,140,212
2024-02-28	22.720	22.890	22.490	22.600	19.678	924,766
2024-02-27	23.200	23.200	22.310	22.470	19.565	1,395,431
2024-02-26	23.660	23.660	22.790	22.850	19.896	1,780,519
2024-02-23	22.740	23.620	22.730	23.450	20.419	2,534,658
2024-02-22	22.250	22.830	22.240	22.730	19.574	1,835,622
2024-02-21	22.330	22.470	21.860	22.190	19.109	1,432,406
2024-02-20	21.700	22.500	21.700	22.500	19.376	1,694,934
2024-02-19	22.300	22.530	21.810	22.330	19.229	2,887,770
2024-02-16	22.200	22.850	22.130	22.850	19.677	2,757,538
2024-02-15	21.750	21.850	21.600	21.830	18.799	2,215,263
2024-02-14	21.560	21.730	21.360	21.670	18.661	1,366,628
2024-02-13	21.950	22.130	21.770	21.870	18.833	3,000,341
2024-02-12	21.750	22.110	21.280	21.940	18.894	1,895,670
2024-02-09	22.530	22.625	21.770	21.850	18.816	2,363,252
2024-02-08	23.400	23.490	22.570	22.570	19.436	1,263,505
2024-02-07	23.390	23.540	22.810	23.120	19.910	1,683,265
2024-02-06	22.860	23.280	22.820	23.150	19.936	1,185,441
2024-02-05	23.130	23.330	22.950	23.180	19.961	894,639
2024-02-02	23.440	23.545	23.190	23.360	20.116	1,205,496
2024-02-01	23.810	23.810	23.250	23.380	20.134	970,934
2024-01-31	23.470	23.780	23.210	23.610	20.332	1,923,989
2024-01-30	23.750	23.830	23.150	23.170	19.953	1,114,240
2024-01-29	23.560	23.665	23.350	23.540	20.271	1,232,276
2024-01-25	23.180	23.440	22.950	23.330	20.091	1,154,751
2024-01-24	22.830	22.960	22.690	22.810	19.643	879,451
2024-01-23	22.600	22.855	22.500	22.670	19.522	722,171
2024-01-22	22.500	22.670	22.370	22.540	19.410	785,712
2024-01-19	22.640	22.705	22.220	22.480	19.359	3,039,878
2024-01-18	21.740	22.370	21.700	22.260	19.169	1,690,474
2024-01-17	22.560	22.690	22.100	22.200	19.118	1,421,760
2024-01-16	22.680	22.900	22.290	22.300	19.204	1,696,591
2024-01-15	22.550	22.710	22.360	22.670	19.522	559,777
2024-01-12	22.200	22.610	22.160	22.560	19.428	1,017,982
2024-01-11	22.550	22.570	22.135	22.300	19.204	874,177
2024-01-10	21.930	22.140	21.710	22.090	19.023	706,832
2024-01-09	22.500	22.530	22.260	22.270	19.178	864,917
2024-01-08	22.040	22.360	22.030	22.170	19.092	722,261
2024-01-05	22.500	22.610	22.000	22.040	18.980	2,084,943
2024-01-04	23.100	23.200	22.740	22.810	19.643	1,218,451
2024-01-03	23.200	23.320	23.120	23.170	19.953	695,630
2024-01-02	23.420	23.550	23.370	23.540	20.271	578,334
2023-12-29	23.440	23.440	23.260	23.400	20.151	661,952
2023-12-28	23.300	23.450	23.260	23.340	20.099	445,559
2023-12-27	23.270	23.600	23.240	23.380	20.134	498,525
2023-12-22	23.040	23.230	22.920	23.180	19.961	1,588,652
2023-12-21	23.170	23.220	22.930	23.100	19.893	1,377,772
2023-12-20	23.290	23.410	23.060	23.200	19.979	1,235,872
2023-12-19	22.700	23.145	22.600	23.060	19.858	1,548,950
2023-12-18	22.210	22.610	22.195	22.480	19.359	834,390
2023-12-15	22.410	22.680	22.330	22.350	19.247	2,690,949
2023-12-14	22.200	22.470	22.060	22.270	19.178	1,429,798

← NewerPage 12 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.