Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	20.510	20.610	20.200	20.490	17.436	1,020,524
2023-06-28	20.940	20.940	20.365	20.530	17.470	1,874,079
2023-06-27	20.490	20.630	20.340	20.450	17.402	1,243,125
2023-06-26	20.090	20.390	19.970	20.290	17.266	824,805
2023-06-23	20.450	20.470	20.030	20.090	17.095	1,026,464
2023-06-22	21.140	21.140	20.370	20.460	17.410	1,231,751
2023-06-21	20.760	21.225	20.680	21.080	17.938	1,509,530
2023-06-20	20.900	21.250	20.820	21.090	17.946	1,165,087
2023-06-19	20.950	20.990	20.680	20.890	17.776	980,058
2023-06-16	20.900	21.100	20.720	21.030	17.895	2,605,948
2023-06-15	20.810	21.110	20.640	20.850	17.742	2,211,219
2023-06-14	20.640	20.900	20.470	20.530	17.470	1,668,553
2023-06-13	20.050	20.160	19.830	19.950	16.976	1,370,168
2023-06-09	20.020	20.050	19.780	19.840	16.883	808,262
2023-06-08	20.250	20.340	19.800	19.980	17.002	1,682,516
2023-06-07	20.030	20.030	19.640	19.910	16.942	1,696,684
2023-06-06	19.810	20.165	19.750	19.750	16.806	1,500,901
2023-06-05	19.960	20.020	19.790	19.810	16.857	1,171,268
2023-06-02	19.000	19.690	18.900	19.590	16.670	2,029,827
2023-06-01	18.290	18.820	18.180	18.800	15.998	1,754,893
2023-05-31	18.820	18.875	18.430	18.520	15.759	4,911,711
2023-05-30	19.040	19.250	18.960	18.990	16.159	1,322,068
2023-05-29	19.240	19.495	19.090	19.200	16.338	1,444,193
2023-05-26	18.930	19.100	18.780	19.040	16.202	1,302,053
2023-05-25	18.600	18.935	18.600	18.740	15.947	1,263,259
2023-05-24	19.120	19.180	18.865	18.990	16.159	1,394,644
2023-05-23	19.500	19.570	19.140	19.190	16.329	1,063,516
2023-05-22	19.380	19.420	19.280	19.360	16.474	611,820
2023-05-19	19.500	19.500	19.260	19.330	16.449	906,000
2023-05-18	19.310	19.480	19.180	19.470	16.568	1,313,413
2023-05-17	19.240	19.240	18.920	19.110	16.261	842,029
2023-05-16	19.440	19.440	19.180	19.290	16.415	1,787,842
2023-05-15	19.000	19.540	18.960	19.480	16.576	2,739,030
2023-05-12	19.110	19.250	18.850	18.960	16.134	2,529,006
2023-05-11	19.550	19.580	19.260	19.370	16.483	1,692,977
2023-05-10	20.390	20.400	19.460	19.550	16.636	1,831,726
2023-05-09	20.060	20.330	19.800	20.220	17.206	2,176,926
2023-05-08	19.990	19.990	19.625	19.810	16.857	1,509,938
2023-05-05	19.450	19.630	19.260	19.630	16.704	1,773,987
2023-05-04	19.510	19.830	19.440	19.800	16.849	1,688,880
2023-05-03	19.700	19.700	19.240	19.410	16.517	2,489,315
2023-05-02	19.930	19.930	19.550	19.690	16.755	1,479,381
2023-05-01	19.850	20.070	19.810	19.960	16.985	1,298,265
2023-04-28	19.780	19.950	19.680	19.870	16.908	2,480,763
2023-04-27	19.400	19.770	19.350	19.470	16.568	2,516,746
2023-04-26	20.310	20.350	19.660	19.890	16.925	4,037,999
2023-04-24	21.500	21.690	20.400	20.640	17.563	2,976,661
2023-04-21	21.030	21.100	20.660	20.700	17.614	2,448,928
2023-04-20	20.830	21.250	20.560	21.130	17.980	2,964,037
2023-04-19	20.540	20.880	20.510	20.720	17.631	3,820,856
2023-04-18	20.320	20.620	20.250	20.300	17.274	4,473,893
2023-04-17	20.150	20.290	19.985	20.080	17.087	1,230,309
2023-04-14	20.200	20.200	19.750	20.040	17.053	1,695,699
2023-04-13	20.240	20.335	19.990	20.220	17.206	2,447,474
2023-04-12	20.260	20.420	19.990	20.050	17.061	1,830,075
2023-04-11	19.810	20.090	19.710	19.950	16.976	1,386,841
2023-04-06	19.850	19.870	19.410	19.490	16.585	1,404,872
2023-04-05	19.450	19.820	19.130	19.700	16.763	2,151,327
2023-04-04	19.900	20.230	19.900	19.980	17.002	2,154,445
2023-04-03	20.230	20.600	19.910	20.000	17.019	1,278,601

← NewerPage 15 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.