Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	21.740	22.180	21.600	21.950	18.902	1,884,034
2023-12-12	21.150	21.560	21.140	21.470	18.489	1,535,218
2023-12-11	21.150	21.290	20.990	21.140	18.205	1,257,858
2023-12-08	21.300	21.310	20.930	21.160	18.222	1,138,331
2023-12-07	21.180	21.500	20.840	21.090	18.162	1,879,869
2023-12-06	21.240	21.500	21.210	21.290	18.334	1,732,196
2023-12-05	21.220	21.370	20.950	21.150	18.213	1,313,605
2023-12-04	21.180	21.380	20.950	21.380	18.411	1,132,447
2023-12-01	20.910	21.250	20.790	21.130	18.196	1,208,023
2023-11-30	20.670	20.970	20.600	20.780	17.895	2,394,676
2023-11-29	20.280	20.370	20.180	20.310	17.490	874,139
2023-11-28	20.270	20.570	20.200	20.390	17.559	810,400
2023-11-27	20.130	20.280	19.960	20.130	17.335	887,347
2023-11-24	20.350	20.375	20.155	20.200	17.395	765,883
2023-11-23	20.580	20.580	20.020	20.160	17.361	1,387,384
2023-11-22	20.480	20.710	20.300	20.560	17.705	2,437,254
2023-11-21	20.700	20.900	20.510	20.580	17.722	1,108,805
2023-11-20	20.490	20.790	20.450	20.640	17.774	1,086,402
2023-11-17	20.360	20.520	20.250	20.440	17.602	1,557,402
2023-11-16	20.240	20.480	20.115	20.440	17.602	1,944,509
2023-11-15	20.250	20.270	20.040	20.180	17.378	1,255,386
2023-11-14	19.790	19.990	19.680	19.800	17.051	906,204
2023-11-13	19.940	19.965	19.710	19.710	16.973	1,062,438
2023-11-10	19.640	19.980	19.620	19.940	17.171	1,178,393
2023-11-09	19.420	19.850	19.400	19.710	16.973	1,415,724
2023-11-08	18.920	19.490	18.890	19.490	16.784	2,506,032
2023-11-07	19.410	19.490	19.170	19.300	16.620	1,247,481
2023-11-06	19.430	19.680	19.360	19.480	16.775	1,297,736
2023-11-03	19.380	19.560	19.240	19.500	16.792	1,372,850
2023-11-02	19.050	19.370	19.010	19.140	16.482	2,142,248
2023-11-01	18.980	19.030	18.730	18.960	16.327	2,047,756
2023-10-31	18.760	18.990	18.735	18.800	16.190	2,942,458
2023-10-30	18.580	18.760	18.450	18.700	16.104	1,045,911
2023-10-27	18.850	18.910	18.610	18.670	16.078	1,482,402
2023-10-26	18.350	18.810	18.260	18.810	16.198	2,533,249
2023-10-25	18.480	18.570	18.290	18.490	15.923	1,741,515
2023-10-24	18.340	18.600	18.130	18.310	15.768	2,085,276
2023-10-23	17.960	18.280	17.790	18.080	15.570	1,946,808
2023-10-20	17.600	18.170	17.230	17.900	15.415	3,505,122
2023-10-19	17.710	17.970	17.630	17.750	15.285	2,916,874
2023-10-18	18.520	18.520	18.055	18.150	15.630	1,283,930
2023-10-17	18.400	18.570	18.210	18.380	15.828	1,809,857
2023-10-16	18.530	18.720	18.110	18.190	15.664	1,772,175
2023-10-13	18.700	18.790	18.290	18.640	16.052	2,342,087
2023-10-12	19.090	19.210	18.880	19.150	16.491	2,812,707
2023-10-11	19.490	19.670	19.460	19.530	16.818	1,346,582
2023-10-10	19.460	19.710	19.460	19.470	16.767	950,688
2023-10-09	19.700	19.790	19.370	19.460	16.758	773,165
2023-10-06	19.570	19.760	19.470	19.600	16.879	1,032,305
2023-10-05	19.290	19.680	19.260	19.580	16.861	2,297,299
2023-10-04	19.050	19.380	18.990	19.330	16.646	1,775,295
2023-10-03	19.150	19.390	19.010	19.260	16.586	1,950,618
2023-10-02	19.200	19.620	19.145	19.540	16.827	981,142
2023-09-29	19.390	19.590	19.305	19.440	16.741	2,273,655
2023-09-28	19.070	19.360	19.020	19.280	16.603	1,478,690
2023-09-27	18.890	19.160	18.880	19.150	16.491	1,853,320
2023-09-26	18.910	19.190	18.910	19.040	16.396	1,154,887
2023-09-25	19.380	19.390	19.070	19.200	16.534	1,001,978
2023-09-22	18.640	19.245	18.600	19.230	16.560	2,133,259
2023-09-21	19.200	19.440	19.000	19.180	16.517	1,897,757

← NewerPage 13 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.