Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	18.860	18.960	18.460	18.480	15.078	1,868,967
2022-01-21	19.560	19.760	18.830	19.010	15.510	3,417,067
2022-01-20	19.780	20.040	19.620	19.780	16.139	2,707,308
2022-01-19	20.520	20.750	19.870	19.880	16.220	2,493,639
2022-01-18	21.090	21.100	20.535	20.670	16.865	1,283,648
2022-01-17	21.340	21.390	20.830	21.080	17.199	1,012,087
2022-01-14	21.570	21.570	21.090	21.220	17.314	1,032,795
2022-01-13	21.700	21.810	21.500	21.760	17.754	2,383,987
2022-01-12	21.540	21.590	21.120	21.350	17.420	1,149,584
2022-01-11	21.260	21.495	21.120	21.310	17.387	1,141,663
2022-01-10	21.860	21.910	21.470	21.590	17.615	726,424
2022-01-07	21.700	21.730	21.230	21.630	17.648	780,097
2022-01-06	21.820	22.245	21.400	21.490	17.534	1,274,364
2022-01-05	21.920	21.950	21.430	21.720	17.722	1,351,524
2022-01-04	20.900	21.470	20.900	21.470	17.518	1,277,164
2021-12-31	21.070	21.070	20.800	20.900	17.052	525,477
2021-12-30	21.220	21.270	21.010	21.090	17.208	581,326
2021-12-29	21.140	21.250	21.010	21.070	17.191	999,557
2021-12-24	21.270	21.290	20.960	20.960	17.101	408,389
2021-12-23	21.100	21.370	20.770	20.930	17.077	1,771,780
2021-12-22	21.500	21.580	21.060	21.160	17.265	1,538,412
2021-12-21	21.660	21.850	21.030	21.270	17.354	1,704,330
2021-12-20	21.490	22.025	21.320	21.910	17.877	1,705,845
2021-12-17	21.610	21.920	20.930	21.050	17.175	4,542,687
2021-12-16	21.610	22.110	21.160	21.360	17.428	3,181,879
2021-12-15	22.100	22.400	21.840	21.910	17.877	1,762,582
2021-12-14	21.520	22.090	21.520	21.940	17.901	1,541,645
2021-12-13	21.310	21.700	21.240	21.620	17.640	1,181,520
2021-12-10	21.340	21.345	20.820	21.180	17.281	1,721,004
2021-12-09	21.690	21.740	21.410	21.470	17.518	1,839,733
2021-12-08	21.650	22.035	21.465	21.900	17.868	2,387,520
2021-12-07	21.010	21.290	20.600	21.170	17.273	2,185,856
2021-12-06	20.300	21.060	20.230	20.930	17.077	2,834,856
2021-12-03	20.160	20.590	20.010	20.470	16.702	3,011,101
2021-12-02	19.500	20.110	19.430	19.980	16.302	3,291,225
2021-12-01	19.730	19.830	19.300	19.680	16.057	3,984,051
2021-11-30	20.600	20.620	19.680	19.770	16.131	4,039,956
2021-11-29	19.890	20.380	19.730	20.330	16.587	2,057,924
2021-11-26	20.450	20.630	20.000	20.250	16.522	2,698,087
2021-11-25	21.120	21.150	20.600	20.660	16.857	2,076,695
2021-11-24	21.420	21.495	20.970	21.080	17.199	1,275,817
2021-11-23	21.150	21.510	21.140	21.340	17.411	1,829,082
2021-11-22	20.830	20.990	20.660	20.820	16.987	1,752,950
2021-11-19	20.150	20.850	20.120	20.710	16.897	1,560,320
2021-11-18	20.350	20.450	19.830	20.230	16.506	2,380,849
2021-11-17	20.570	20.830	20.370	20.650	16.849	2,015,704
2021-11-16	20.810	20.905	20.620	20.680	16.873	2,191,083
2021-11-15	20.900	21.210	20.810	21.050	17.175	1,313,813
2021-11-12	21.000	21.450	20.920	20.940	17.085	1,809,812
2021-11-11	19.990	20.925	19.990	20.740	16.922	2,199,735
2021-11-10	20.800	20.840	19.980	20.000	16.318	2,262,105
2021-11-09	20.940	21.490	20.860	21.240	17.330	1,925,358
2021-11-08	20.600	20.750	20.450	20.590	16.800	1,378,107
2021-11-05	20.610	20.780	20.420	20.420	16.661	1,089,206
2021-11-04	20.970	21.030	20.325	20.470	16.702	2,170,205
2021-11-03	20.410	20.920	20.350	20.860	17.020	2,743,763
2021-11-02	20.620	20.750	20.200	20.230	16.506	1,015,991
2021-11-01	20.690	20.800	20.060	20.620	16.824	2,772,988
2021-10-29	20.880	20.930	20.520	20.620	16.824	2,204,481
2021-10-28	21.200	21.470	20.775	20.850	17.012	3,459,566

← NewerPage 21 of 22 · 1,270 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.