Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	19.200	19.440	19.000	19.180	16.517	1,897,757
2023-09-20	19.350	19.560	19.180	19.210	16.543	1,917,282
2023-09-19	18.870	19.560	18.860	19.350	16.663	3,476,568
2023-09-18	19.340	19.500	18.820	18.820	16.207	3,093,597
2023-09-15	20.090	20.220	19.420	19.610	16.887	4,374,505
2023-09-14	20.050	20.100	19.730	19.810	17.059	1,928,892
2023-09-13	20.440	20.460	19.860	19.980	17.206	2,020,343
2023-09-12	20.950	21.050	20.360	20.600	17.740	1,789,530
2023-09-11	21.310	21.320	20.820	21.080	17.938	1,549,913
2023-09-08	21.230	21.400	21.010	21.320	18.142	1,479,092
2023-09-07	21.330	21.405	21.135	21.260	18.091	1,275,666
2023-09-06	21.930	22.150	21.310	21.490	18.287	1,648,869
2023-09-05	21.870	21.875	21.500	21.780	18.533	2,023,797
2023-09-04	21.590	21.960	21.590	21.930	18.661	1,503,917
2023-09-01	20.920	21.630	20.850	21.440	18.244	1,563,149
2023-08-31	20.950	21.065	20.540	21.010	17.878	4,155,636
2023-08-30	21.000	21.160	20.920	21.010	17.878	979,116
2023-08-29	20.650	21.010	20.650	20.880	17.768	828,035
2023-08-28	20.510	20.780	20.440	20.730	17.640	685,374
2023-08-25	20.550	20.660	20.300	20.460	17.410	1,291,776
2023-08-24	21.040	21.110	20.690	20.890	17.776	1,339,784
2023-08-23	21.060	21.080	20.840	20.950	17.827	983,311
2023-08-22	21.270	21.320	20.880	21.030	17.895	1,426,306
2023-08-21	20.890	21.420	20.890	21.270	18.099	1,890,944
2023-08-18	20.710	20.730	20.400	20.560	17.495	1,408,862
2023-08-17	20.860	21.070	20.560	20.730	17.640	1,535,491
2023-08-16	21.070	21.240	20.595	20.850	17.742	1,167,843
2023-08-15	20.620	21.470	20.020	21.270	18.099	1,341,665
2023-08-14	20.600	21.070	20.550	20.660	17.580	1,572,137
2023-08-11	20.800	20.870	20.075	20.300	17.274	1,883,657
2023-08-10	21.080	21.080	20.860	21.050	17.912	1,210,124
2023-08-09	21.240	21.290	20.990	21.010	17.878	879,110
2023-08-08	21.610	21.790	21.330	21.330	18.150	926,655
2023-08-07	21.550	21.640	21.250	21.400	18.210	735,199
2023-08-04	21.720	21.840	21.400	21.530	18.321	801,198
2023-08-03	21.830	21.870	21.260	21.440	18.244	1,147,102
2023-08-02	21.950	22.060	21.780	21.910	18.644	903,409
2023-08-01	21.940	22.160	21.880	22.000	18.721	977,619
2023-07-31	21.620	21.880	21.600	21.840	18.584	1,333,340
2023-07-28	20.950	21.620	20.910	21.480	18.278	1,375,401
2023-07-27	21.060	21.300	21.000	21.150	17.997	1,180,370
2023-07-26	20.860	21.240	20.650	21.180	18.023	1,378,566
2023-07-25	20.540	20.920	20.410	20.780	17.682	1,219,348
2023-07-24	20.050	20.400	19.970	20.290	17.266	743,942
2023-07-21	20.060	20.250	19.980	20.210	17.197	1,110,854
2023-07-20	20.210	20.330	20.000	20.150	17.146	1,264,468
2023-07-19	20.180	20.270	19.980	20.250	17.231	1,142,969
2023-07-18	20.020	20.180	19.920	20.180	17.172	766,261
2023-07-17	20.300	20.410	20.000	20.070	17.078	1,107,130
2023-07-14	20.400	20.440	20.095	20.440	17.393	1,160,107
2023-07-13	20.150	20.230	19.870	20.190	17.180	1,513,153
2023-07-12	19.890	20.020	19.705	19.800	16.849	1,060,528
2023-07-11	19.500	19.710	19.460	19.610	16.687	1,131,208
2023-07-10	19.670	20.090	19.380	19.410	16.517	922,630
2023-07-07	19.750	19.830	19.270	19.510	16.602	1,668,587
2023-07-06	20.140	20.340	19.960	20.100	17.104	1,788,171
2023-07-05	20.370	20.510	20.280	20.420	17.376	857,118
2023-07-04	20.730	20.755	20.340	20.370	17.334	1,000,485
2023-07-03	20.450	20.520	20.380	20.520	17.461	940,578
2023-06-30	20.590	20.590	20.200	20.550	17.487	1,675,040

← NewerPage 14 of 22 · 1,269 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.