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
2022-10-1016.05016.42016.00016.31013.6921,228,380
2022-10-0716.33016.45016.20016.20013.6001,188,421
2022-10-0616.22016.50016.21016.41013.7761,024,977
2022-10-0516.31016.53016.27016.40013.7681,789,860
2022-10-0415.68016.20015.63016.14013.5491,740,513
2022-10-0315.34015.64015.31015.39012.9201,035,206
2022-09-3015.15015.29015.00015.19012.7521,953,341
2022-09-2915.36015.47015.25015.26012.8111,616,379
2022-09-2815.26015.37014.94014.94012.5421,756,423
2022-09-2714.95015.37014.95015.22012.7771,932,384
2022-09-2615.25015.26014.82014.82012.4411,755,379
2022-09-2315.75015.90015.52015.67013.1551,709,088
2022-09-2116.04016.32015.95015.99013.4241,206,295
2022-09-2016.20016.48016.15016.36013.7341,170,099
2022-09-1916.41016.41015.92015.93013.3731,034,974
2022-09-1616.05016.17015.95016.14013.5494,668,214
2022-09-1516.11016.38015.90016.12013.5333,064,488
2022-09-1416.43016.70016.31016.63013.9611,581,854
2022-09-1317.17017.20016.97017.02014.2881,078,838
2022-09-1216.94017.22016.66017.07014.3302,187,458
2022-09-0916.13016.57016.12016.53013.8771,754,997
2022-09-0815.89016.01015.52015.96013.3982,687,263
2022-09-0715.98016.08015.78015.78013.2472,173,495
2022-09-0616.18016.31016.04016.04013.4651,710,190
2022-09-0516.20016.47016.13016.45013.6001,152,598
2022-09-0216.12016.40015.74016.10013.3102,037,714
2022-09-0116.55016.75016.28016.47013.6161,960,362
2022-08-3116.61016.76016.43016.72013.8233,715,987
2022-08-3016.82017.14016.77017.01014.0632,432,343
2022-08-2917.00017.05016.53516.78013.8731,593,289
2022-08-2617.24017.53017.03017.42014.4021,734,112
2022-08-2516.73016.98016.62016.91013.9801,235,631
2022-08-2417.06017.08016.75516.84013.9221,246,650
2022-08-2317.00017.10016.77016.78013.8731,547,554
2022-08-2217.03017.29016.92017.14014.1701,856,329
2022-08-1917.41017.51017.28017.39014.3771,633,382
2022-08-1817.06017.37016.90017.20014.2201,707,310
2022-08-1717.23017.50017.16017.37014.3602,622,107
2022-08-1617.19017.46016.89017.10014.1372,234,851
2022-08-1517.25018.02017.11017.55014.5092,908,132
2022-08-1216.98017.13016.83016.89013.9641,859,666
2022-08-1117.29017.57017.00017.16014.1871,807,469
2022-08-1017.32017.35016.97017.06014.1041,283,150
2022-08-0916.95017.44016.86017.29014.2942,041,888
2022-08-0816.62016.81016.36016.78013.8731,061,440
2022-08-0516.39016.54016.34016.54013.6741,109,231
2022-08-0416.18016.32016.09016.21013.4011,148,839
2022-08-0316.10016.28015.97016.15013.3522,035,603
2022-08-0216.59016.59016.08016.35013.5171,564,640
2022-08-0116.84016.93016.74016.77013.8641,211,474
2022-07-2916.80016.83016.54016.59013.7162,042,445
2022-07-2816.13016.66016.07016.66013.7732,468,338
2022-07-2716.12016.24015.61015.84013.0953,468,385
2022-07-2616.50016.65016.41016.47013.6162,697,860
2022-07-2516.04016.28016.00016.23013.4181,921,011
2022-07-2216.62016.77016.29016.30013.4762,405,797
2022-07-2116.38016.50016.16016.48013.6253,361,348
2022-07-2015.99016.52015.94016.30013.4762,154,587
2022-07-1915.95015.98015.64015.64012.9301,702,453
2022-07-1815.56015.84515.47015.84013.0951,224,101
← NewerPage 18 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.