Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	15.040	15.300	14.745	15.190	12.558	1,673,552
2022-07-14	15.320	15.700	15.300	15.390	12.723	1,215,945
2022-07-13	15.050	15.540	15.050	15.340	12.682	3,167,776
2022-07-12	15.450	15.865	15.000	15.040	12.434	1,712,886
2022-07-11	15.750	15.820	15.340	15.340	12.682	1,161,754
2022-07-08	15.700	15.910	15.600	15.750	13.021	1,059,887
2022-07-07	15.250	15.410	15.040	15.400	12.732	2,297,381
2022-07-06	15.150	15.330	14.960	15.030	12.426	2,308,871
2022-07-05	15.960	15.960	15.610	15.640	12.930	1,003,672
2022-07-04	15.930	16.150	15.780	15.810	13.071	915,893
2022-07-01	15.880	16.175	15.740	15.760	13.029	1,787,652
2022-06-30	15.860	16.140	15.860	15.900	13.145	2,333,035
2022-06-29	16.060	16.230	15.820	15.850	13.104	1,795,116
2022-06-28	16.010	16.410	15.960	16.230	13.418	2,674,117
2022-06-27	15.950	16.230	15.880	16.180	13.377	2,703,655
2022-06-24	15.390	15.700	15.330	15.630	12.922	1,998,196
2022-06-23	15.550	15.690	15.370	15.470	12.790	1,740,922
2022-06-22	16.100	16.250	15.660	15.770	13.038	2,148,440
2022-06-21	15.700	16.030	15.550	15.870	13.120	2,317,446
2022-06-20	15.770	15.860	15.410	15.530	12.839	1,973,559
2022-06-17	15.900	15.980	15.350	15.670	12.955	5,225,810
2022-06-16	16.760	17.000	16.180	16.230	13.418	2,623,245
2022-06-15	16.340	16.530	16.120	16.530	13.666	2,992,515
2022-06-14	16.290	16.470	15.750	16.470	13.616	2,945,868
2022-06-10	17.620	17.730	17.110	17.510	14.476	2,949,661
2022-06-09	18.600	18.600	18.035	18.110	14.972	1,757,059
2022-06-08	18.800	18.900	18.590	18.710	15.468	1,364,486
2022-06-07	18.540	18.820	18.440	18.600	15.377	1,526,985
2022-06-06	18.500	18.600	18.280	18.430	15.237	843,751
2022-06-03	18.600	18.890	18.510	18.610	15.386	1,705,145
2022-06-02	18.200	18.340	18.090	18.280	15.113	1,337,170
2022-06-01	18.200	18.390	18.050	18.390	15.204	1,104,465
2022-05-31	18.150	18.480	17.970	18.200	15.047	4,666,294
2022-05-30	18.700	18.750	18.310	18.510	15.303	1,503,362
2022-05-27	18.460	18.480	18.100	18.170	15.022	1,242,411
2022-05-26	18.260	18.340	17.930	18.190	15.038	1,733,426
2022-05-25	18.210	18.290	17.770	18.070	14.939	4,903,550
2022-05-24	18.360	18.560	18.200	18.210	15.055	2,666,490
2022-05-23	18.200	18.200	17.750	18.160	15.014	2,217,387
2022-05-20	18.210	18.300	18.040	18.100	14.964	1,849,273
2022-05-19	17.890	17.990	17.720	17.880	14.782	2,272,225
2022-05-18	18.890	19.240	18.040	18.200	15.047	2,299,410
2022-05-17	18.270	18.410	17.840	17.930	14.823	1,534,541
2022-05-16	17.830	17.840	17.415	17.570	14.526	988,316
2022-05-13	17.450	17.750	17.410	17.640	14.584	1,443,338
2022-05-12	17.590	17.680	17.355	17.430	14.410	1,744,100
2022-05-11	17.800	17.880	17.490	17.710	14.641	1,528,279
2022-05-10	17.630	18.010	17.320	18.010	14.890	1,934,392
2022-05-09	18.170	18.260	17.880	18.110	14.972	1,767,460
2022-05-06	18.890	19.290	18.320	18.450	15.253	2,784,667
2022-05-05	19.600	19.640	19.180	19.420	16.055	1,437,219
2022-05-04	19.710	19.730	19.210	19.300	15.956	1,820,464
2022-05-03	20.020	20.110	19.610	19.610	16.212	1,729,373
2022-05-02	20.240	20.440	20.030	20.170	16.675	1,060,692
2022-04-29	20.650	20.780	20.360	20.540	16.981	1,675,701
2022-04-28	20.420	20.510	19.900	20.500	16.948	1,992,282
2022-04-27	19.880	20.190	19.750	19.910	16.460	2,088,582
2022-04-26	20.790	20.820	19.650	20.050	16.576	4,409,568
2022-04-22	21.660	22.070	21.560	21.970	18.163	2,190,030
2022-04-21	21.790	22.430	21.660	22.250	18.395	2,081,493

← NewerPage 19 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.