Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.250	32.450	31.980	32.120	30.788	1,170,329
2026-07-23	32.570	32.910	32.190	32.350	31.009	1,542,491
2026-07-22	31.840	32.400	31.800	32.340	30.999	1,614,118
2026-07-21	32.020	32.200	31.450	32.000	30.673	1,567,591
2026-07-20	32.160	32.370	31.840	32.230	30.894	787,856
2026-07-17	32.450	32.500	31.470	31.710	30.395	1,136,915
2026-07-16	32.250	32.890	32.000	32.500	31.153	1,270,981
2026-07-15	32.290	32.610	31.830	32.400	31.057	2,524,017
2026-07-14	31.750	32.290	31.660	32.040	30.712	1,984,199
2026-07-13	32.520	32.520	31.840	32.000	30.673	798,258
2026-07-10	31.640	32.120	31.640	32.000	30.673	1,529,760
2026-07-09	31.890	32.270	31.430	32.000	30.673	1,242,300
2026-07-08	31.840	32.750	31.530	32.430	31.085	1,340,133
2026-07-07	31.740	32.200	31.290	31.580	30.271	1,761,884
2026-07-06	31.180	31.550	31.120	31.460	30.156	784,007
2026-07-03	30.100	31.320	30.100	31.320	30.021	1,065,539
2026-07-02	30.820	30.990	30.230	30.400	29.140	1,503,693
2026-07-01	31.950	32.100	31.095	31.340	30.041	1,013,101
2026-06-30	32.410	32.555	31.540	31.870	30.549	1,568,513
2026-06-29	33.250	33.440	32.900	33.140	31.766	728,649
2026-06-26	33.500	33.870	33.320	33.460	32.073	1,421,903
2026-06-25	33.200	33.285	32.880	33.150	31.776	1,635,750
2026-06-24	32.400	33.220	32.390	32.770	31.411	1,593,648
2026-06-23	33.750	33.750	32.660	32.920	31.555	976,463
2026-06-22	33.400	33.755	33.250	33.500	32.111	859,179
2026-06-19	33.030	33.310	32.800	33.240	31.862	3,142,868
2026-06-18	33.800	33.930	33.525	33.710	32.312	1,197,700
2026-06-17	33.790	34.020	33.420	34.020	32.610	1,002,090
2026-06-16	33.000	33.970	33.000	33.610	32.217	857,355
2026-06-15	33.800	33.960	33.460	33.960	32.552	840,953
2026-06-12	33.840	34.140	33.170	33.480	32.092	889,230
2026-06-11	32.940	33.310	32.390	33.160	31.785	647,519
2026-06-10	33.420	33.740	32.350	32.790	31.431	1,289,452
2026-06-09	33.200	33.320	32.630	33.190	31.814	990,711
2026-06-05	32.810	33.250	32.560	33.190	31.814	850,643
2026-06-04	33.010	33.050	32.555	32.680	31.325	628,552
2026-06-03	32.410	33.635	31.960	33.330	31.948	1,488,173
2026-06-02	31.380	31.830	31.330	31.780	30.462	790,285
2026-06-01	31.720	31.850	31.160	31.510	30.204	470,764
2026-05-29	31.440	31.910	31.250	31.720	30.405	2,282,532
2026-05-28	31.200	31.400	30.910	31.400	30.098	1,963,671
2026-05-27	30.900	31.040	30.700	30.930	29.648	1,126,652
2026-05-26	30.750	30.820	30.300	30.600	29.331	702,803
2026-05-25	30.220	30.835	30.220	30.670	29.398	632,120
2026-05-22	29.970	30.535	29.875	30.150	28.900	679,689
2026-05-21	29.870	30.440	29.715	30.000	28.756	796,813
2026-05-20	29.410	29.740	29.320	29.320	28.104	1,665,023
2026-05-19	29.800	29.860	29.240	29.600	28.373	1,312,240
2026-05-18	29.710	29.990	29.460	29.530	28.306	570,889
2026-05-15	29.970	30.160	29.750	30.140	28.890	848,053
2026-05-14	29.810	30.050	29.580	29.700	28.469	1,364,064
2026-05-13	30.160	30.490	29.950	30.100	28.852	899,231
2026-05-12	30.840	30.900	30.080	30.290	29.034	1,310,703
2026-05-11	29.850	30.480	29.850	30.440	29.178	620,098
2026-05-08	30.250	30.460	29.810	30.130	28.881	668,139
2026-05-07	30.300	31.030	30.250	30.960	29.676	1,671,154
2026-05-06	29.840	30.440	29.840	30.310	29.053	1,665,152
2026-05-05	29.110	29.570	28.780	29.560	28.334	945,310
2026-05-04	29.990	30.040	29.530	29.530	28.306	1,367,591
2026-05-01	30.050	30.270	29.685	30.000	28.756	1,927,034

← NewerPage 2 of 22 · 1,267 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.