Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BSL.AU stock page

Bluescope Steel Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-0517.26017.35017.00517.19014.4311,098,846
2023-01-0416.91017.22016.82017.22014.4561,557,867
2023-01-0316.98016.98516.52516.76014.0701,024,103
2022-12-3016.99017.05016.81016.84014.137805,875
2022-12-2916.81016.87016.64016.75014.0621,169,109
2022-12-2816.79017.03016.72016.92014.204966,898
2022-12-2316.79016.98016.68016.85014.145911,290
2022-12-2217.18017.23016.95016.97014.2461,558,519
2022-12-2116.97017.07016.82017.02014.2881,305,551
2022-12-2017.09017.17016.76016.82014.1201,287,532
2022-12-1917.00017.40017.00017.16014.4061,265,928
2022-12-1617.40017.62017.17017.28014.5062,970,996
2022-12-1517.85018.01517.58017.68014.8422,155,560
2022-12-1418.13018.20017.77018.01015.1191,708,398
2022-12-1317.84018.02017.62517.88015.0101,495,830
2022-12-1218.02018.18017.83017.88015.0102,778,241
2022-12-0918.25018.33017.99518.22015.2961,635,402
2022-12-0818.17018.44018.01018.14015.2281,918,045
2022-12-0718.33018.50018.26018.31015.3712,442,637
2022-12-0618.10018.62018.01018.16015.2452,533,959
2022-12-0517.75018.41017.58018.23015.3041,896,565
2022-12-0217.79017.84017.59017.75014.9011,641,774
2022-12-0117.75018.16017.62017.91015.0352,085,831
2022-11-3017.15017.53017.05017.53014.7164,290,603
2022-11-2916.67017.28016.52017.11014.3642,012,430
2022-11-2817.04017.14016.68016.89014.1791,272,024
2022-11-2517.10017.26017.02017.20014.439808,306
2022-11-2417.45017.45017.04517.24014.4731,446,729
2022-11-2316.93017.72016.90017.15014.3972,405,698
2022-11-2216.30017.02016.07016.93014.2132,735,721
2022-11-2116.50016.50015.89016.15013.5581,756,700
2022-11-1816.54016.73016.40016.62013.9521,614,618
2022-11-1716.85016.87016.48016.58013.9191,561,817
2022-11-1616.98017.09016.75017.00014.2712,135,928
2022-11-1517.40017.40016.94016.94014.2211,431,733
2022-11-1416.75017.33016.66017.10014.3551,733,940
2022-11-1116.36016.57016.22016.51013.8602,216,156
2022-11-1016.01016.14015.82015.84013.2981,856,841
2022-11-0916.49016.51016.11016.30013.6842,399,483
2022-11-0816.47016.55015.96016.18013.5831,855,049
2022-11-0716.73016.73016.33016.53013.8773,839,149
2022-11-0415.88016.14015.79016.04013.4651,425,023
2022-11-0316.32016.37015.81015.87013.3231,894,554
2022-11-0216.53016.93016.43016.82014.1201,737,828
2022-11-0115.93016.16015.66516.16013.5661,165,669
2022-10-3115.83015.87015.65015.73013.2051,295,572
2022-10-2816.18016.29015.55015.70013.1801,754,094
2022-10-2716.23016.47016.09016.27013.6591,152,676
2022-10-2615.94016.09015.86016.04013.4651,472,570
2022-10-2516.17016.33015.70015.70013.1802,306,692
2022-10-2416.26016.64016.23016.27013.6591,139,032
2022-10-2115.99016.08015.77015.79013.2561,141,790
2022-10-2016.17016.35015.88015.94013.3821,697,877
2022-10-1916.46016.65016.40016.40013.7681,028,520
2022-10-1816.42016.46016.18016.39013.7591,476,879
2022-10-1715.93016.11015.78016.05013.4741,537,312
2022-10-1416.31016.38016.15016.27013.659969,237
2022-10-1316.05016.23015.91015.99013.4241,206,165
2022-10-1216.25016.28016.01016.06013.4821,467,741
2022-10-1116.52016.87016.23016.25013.6422,177,863
← NewerPage 17 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-081.3500 AUD
2026-02-200.6500 AUD
2026-01-201.0000 AUD
2025-09-090.3000 AUD
2025-02-210.3000 AUD
2024-09-100.3000 AUD
2024-02-230.2500 AUD
2023-09-120.2500 AUD
2023-02-240.2500 AUD
2022-09-060.2500 AUD
2022-02-250.2500 AUD
2021-09-070.4400 AUD
2021-02-260.0600 AUD
2020-09-080.0800 AUD
2020-02-280.0600 AUD
2019-09-110.0800 AUD
2019-03-010.0600 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.