Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	20.000	20.230	19.900	20.150	17.146	1,627,697
2023-03-30	19.870	19.890	19.565	19.800	16.849	1,167,022
2023-03-29	19.640	19.830	19.510	19.730	16.789	1,472,903
2023-03-28	19.650	19.820	19.540	19.630	16.704	899,572
2023-03-27	19.410	19.630	19.310	19.530	16.619	821,457
2023-03-24	19.400	19.450	19.260	19.360	16.474	788,162
2023-03-23	19.400	19.500	19.140	19.300	16.423	1,403,035
2023-03-22	19.680	19.825	19.520	19.590	16.670	1,736,480
2023-03-21	19.690	19.760	19.195	19.300	16.423	1,414,664
2023-03-20	19.390	19.550	19.150	19.160	16.304	1,110,415
2023-03-17	19.290	19.740	19.290	19.740	16.797	4,190,026
2023-03-16	19.000	19.210	18.740	19.100	16.253	3,353,694
2023-03-15	19.620	19.850	19.440	19.650	16.721	2,396,532
2023-03-14	19.590	19.720	18.630	19.480	16.576	3,140,279
2023-03-13	19.860	20.010	19.680	19.900	16.934	1,505,521
2023-03-10	20.200	20.430	20.030	20.110	17.112	1,684,171
2023-03-09	20.210	20.550	19.960	20.450	17.402	1,864,705
2023-03-08	20.090	20.140	19.880	20.140	17.138	1,457,379
2023-03-07	20.010	20.390	19.620	20.370	17.334	1,792,272
2023-03-06	20.650	20.890	20.390	20.390	17.351	1,592,337
2023-03-03	20.120	20.520	20.000	20.290	17.266	1,747,121
2023-03-02	20.120	20.415	19.840	19.970	16.993	2,231,863
2023-03-01	19.070	19.910	18.910	19.820	16.866	2,745,924
2023-02-28	18.760	19.145	18.675	19.060	16.219	4,541,701
2023-02-27	18.180	18.775	18.170	18.460	15.708	1,802,583
2023-02-24	18.300	18.560	18.115	18.460	15.708	2,065,337
2023-02-23	18.470	18.770	18.430	18.590	15.606	1,810,146
2023-02-22	18.500	18.940	18.365	18.630	15.640	2,556,527
2023-02-21	17.630	18.840	17.600	18.620	15.631	2,482,498
2023-02-20	18.740	18.770	17.220	17.840	14.977	4,890,586
2023-02-17	19.660	19.940	19.440	19.820	16.639	2,422,707
2023-02-16	19.340	19.780	19.300	19.740	16.572	1,549,554
2023-02-15	19.410	19.500	19.315	19.350	16.244	1,595,269
2023-02-14	19.070	19.350	19.050	19.130	16.060	1,372,177
2023-02-13	18.960	19.040	18.600	18.800	15.782	1,049,495
2023-02-10	19.120	19.140	18.640	18.870	15.841	1,974,382
2023-02-09	19.340	19.350	19.080	19.190	16.110	1,442,740
2023-02-08	19.090	19.460	19.080	19.410	16.295	1,647,929
2023-02-07	18.970	19.125	18.810	19.050	15.992	1,210,867
2023-02-06	19.180	19.180	18.990	19.120	16.051	1,305,768
2023-02-03	19.330	19.480	18.945	18.990	15.942	2,056,926
2023-02-02	19.600	19.600	19.150	19.230	16.143	1,639,166
2023-02-01	19.390	19.425	19.170	19.340	16.236	1,559,473
2023-01-31	19.010	19.345	18.850	19.160	16.085	1,753,684
2023-01-30	19.430	19.470	19.210	19.210	16.127	1,072,980
2023-01-27	19.570	19.740	19.380	19.440	16.320	2,710,418
2023-01-25	19.050	19.160	18.900	18.900	15.866	1,257,424
2023-01-24	18.770	19.090	18.700	19.010	15.959	882,507
2023-01-23	18.730	18.890	18.580	18.610	15.623	1,089,721
2023-01-20	18.550	18.850	18.550	18.760	15.749	3,846,059
2023-01-19	18.700	18.950	18.430	18.810	15.791	1,767,305
2023-01-18	18.540	18.680	18.500	18.650	15.657	1,283,635
2023-01-17	18.390	18.590	18.250	18.500	15.531	1,284,937
2023-01-16	18.450	18.690	18.410	18.490	15.522	1,523,264
2023-01-13	18.750	18.870	18.330	18.370	15.421	1,569,070
2023-01-12	18.500	18.660	18.290	18.370	15.421	1,691,781
2023-01-11	17.940	18.480	17.940	18.300	15.363	1,727,261
2023-01-10	17.420	17.700	17.370	17.690	14.851	1,007,384
2023-01-09	17.770	17.950	17.630	17.640	14.809	1,726,450
2023-01-06	17.340	17.640	17.220	17.570	14.750	1,165,828

← NewerPage 16 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.