Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	22.150	22.170	21.640	21.640	17.891	1,642,619
2022-04-19	21.460	22.050	21.450	22.000	18.188	2,013,001
2022-04-14	21.330	21.485	21.160	21.430	17.717	1,201,010
2022-04-13	21.450	21.590	21.160	21.250	17.568	1,652,981
2022-04-12	20.850	21.340	20.830	21.260	17.576	1,957,897
2022-04-11	20.540	20.860	20.430	20.740	17.146	1,390,576
2022-04-08	20.460	20.610	20.370	20.480	16.932	1,207,209
2022-04-07	20.600	20.780	20.390	20.420	16.882	1,138,869
2022-04-06	20.900	20.920	20.520	20.780	17.180	1,541,415
2022-04-05	21.120	21.310	20.790	21.040	17.395	1,948,793
2022-04-04	21.680	21.680	21.200	21.260	17.576	2,197,726
2022-04-01	21.240	21.310	21.020	21.160	17.494	1,710,151
2022-03-31	21.700	21.750	20.740	20.860	17.246	3,953,780
2022-03-30	21.650	21.800	21.480	21.570	17.833	1,924,243
2022-03-29	21.680	21.980	21.390	21.740	17.973	1,714,270
2022-03-28	21.540	21.810	21.400	21.710	17.948	2,431,883
2022-03-25	21.060	21.610	21.060	21.460	17.742	5,342,064
2022-03-24	20.430	20.550	20.190	20.420	16.882	1,438,255
2022-03-23	20.680	20.840	20.500	20.560	16.998	1,278,831
2022-03-22	20.410	20.770	20.240	20.590	17.022	2,199,113
2022-03-21	19.900	20.330	19.770	19.990	16.526	1,539,533
2022-03-18	20.060	20.150	19.500	19.650	16.245	8,113,363
2022-03-17	19.990	20.060	19.570	19.880	16.435	1,882,674
2022-03-16	19.350	19.700	19.340	19.600	16.204	2,071,014
2022-03-15	19.170	19.330	18.740	19.230	15.898	1,816,196
2022-03-14	19.080	19.240	18.920	19.060	15.758	1,302,804
2022-03-11	19.500	19.650	18.960	19.000	15.708	2,454,949
2022-03-10	19.440	19.740	19.120	19.270	15.931	2,526,882
2022-03-09	19.190	19.250	18.630	19.090	15.782	3,033,717
2022-03-08	20.400	20.560	18.935	18.990	15.700	4,669,858
2022-03-07	21.190	21.380	20.570	20.830	17.221	2,640,666
2022-03-04	21.080	21.180	20.730	20.990	17.353	1,931,964
2022-03-03	21.960	21.980	21.010	21.040	17.395	4,337,895
2022-03-02	20.150	20.880	20.140	20.720	17.130	2,847,705
2022-03-01	20.500	20.590	19.970	20.060	16.584	2,482,583
2022-02-28	19.500	20.240	19.270	20.240	16.733	4,493,502
2022-02-25	19.000	19.165	18.780	19.050	15.749	2,542,970
2022-02-24	19.250	19.360	19.080	19.090	15.576	2,859,510
2022-02-23	19.370	19.700	19.250	19.540	15.943	2,000,990
2022-02-22	18.880	19.450	18.830	19.240	15.698	2,762,260
2022-02-21	18.700	19.000	18.190	18.830	15.364	2,479,612
2022-02-18	18.800	19.180	18.620	19.080	15.568	1,948,179
2022-02-17	19.080	19.230	18.840	19.030	15.527	1,567,343
2022-02-16	18.660	19.020	18.480	18.920	15.437	1,659,755
2022-02-15	18.740	18.920	18.450	18.590	15.168	2,601,246
2022-02-14	18.650	18.870	18.420	18.790	15.331	1,852,464
2022-02-11	18.860	19.130	18.670	18.900	15.421	2,474,155
2022-02-10	19.370	19.640	18.960	19.010	15.510	2,646,701
2022-02-09	18.980	19.280	18.665	19.130	15.608	2,179,908
2022-02-08	18.840	19.270	18.800	18.860	15.388	1,853,960
2022-02-07	19.010	19.100	18.640	19.000	15.502	951,375
2022-02-04	18.790	19.160	18.640	19.160	15.633	1,197,365
2022-02-03	19.060	19.270	18.620	18.860	15.388	2,033,244
2022-02-02	18.910	19.380	18.720	19.190	15.657	2,618,944
2022-02-01	18.420	18.650	18.170	18.500	15.094	1,389,367
2022-01-31	18.240	18.520	18.040	18.280	14.915	1,339,379
2022-01-28	18.120	18.450	17.800	18.270	14.907	5,401,663
2022-01-27	18.640	18.840	17.575	17.760	14.491	2,918,115
2022-01-25	18.380	18.420	17.890	18.330	14.956	3,573,797
2022-01-24	18.860	18.960	18.460	18.480	15.078	1,868,967

← NewerPage 20 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.