Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	30.400	30.700	29.560	29.790	28.555	2,021,610
2026-04-29	29.900	30.670	29.790	30.490	29.226	1,044,302
2026-04-28	29.860	30.110	29.610	30.000	28.756	1,445,618
2026-04-27	29.470	29.600	29.210	29.600	28.373	694,102
2026-04-24	29.440	29.460	28.920	29.460	28.239	988,498
2026-04-23	29.650	29.810	29.160	29.470	28.248	1,233,540
2026-04-22	29.500	29.650	29.160	29.510	28.287	1,088,636
2026-04-21	29.090	29.520	28.960	29.270	28.056	3,610,432
2026-04-20	28.610	29.100	28.350	28.910	27.711	1,024,021
2026-04-17	28.220	28.660	28.040	28.590	27.405	1,051,054
2026-04-16	28.870	28.890	28.420	28.450	27.270	1,428,411
2026-04-15	28.100	28.500	27.950	28.490	27.309	1,098,787
2026-04-14	28.250	28.450	27.990	28.320	27.146	949,179
2026-04-13	28.500	28.630	27.750	27.880	26.724	785,841
2026-04-10	28.560	28.750	28.270	28.560	27.376	924,999
2026-04-09	27.710	28.110	27.580	28.010	26.849	767,034
2026-04-08	27.350	27.925	27.350	27.580	26.437	722,015
2026-04-07	26.600	27.630	26.600	27.070	25.948	1,036,462
2026-04-02	26.300	26.770	26.060	26.070	24.989	719,676
2026-04-01	25.940	26.430	25.820	26.380	25.286	1,154,923
2026-03-31	26.220	26.370	25.720	25.720	24.654	1,273,831
2026-03-30	26.580	26.740	26.230	26.320	25.229	913,428
2026-03-27	26.820	27.050	26.510	26.730	25.622	1,002,917
2026-03-26	27.370	27.420	26.760	26.840	25.727	539,204
2026-03-25	27.370	27.540	27.240	27.370	26.235	674,561
2026-03-24	27.440	27.440	26.740	27.090	25.967	1,720,285
2026-03-23	26.400	26.880	26.260	26.850	25.737	2,119,104
2026-03-20	26.030	27.300	25.940	27.300	26.168	2,871,608
2026-03-19	26.400	26.770	26.100	26.170	25.085	1,347,416
2026-03-18	26.760	27.080	26.630	26.940	25.823	812,649
2026-03-17	26.570	26.940	26.445	26.620	25.516	1,084,395
2026-03-16	26.060	26.600	26.000	26.510	25.411	1,097,402
2026-03-13	26.400	26.530	26.100	26.250	25.162	1,099,532
2026-03-12	26.210	26.580	25.980	26.570	25.468	1,471,024
2026-03-11	26.000	26.200	25.870	26.200	25.114	1,539,895
2026-03-10	26.450	26.550	25.880	25.920	24.845	1,710,235
2026-03-09	26.050	26.860	25.690	25.880	24.807	3,104,963
2026-03-06	27.640	27.640	27.020	27.080	25.957	1,237,237
2026-03-05	27.790	28.240	27.395	27.600	26.456	1,908,451
2026-03-04	26.850	27.790	26.840	27.790	26.638	2,470,247
2026-03-03	27.060	27.400	26.730	26.900	25.785	1,214,812
2026-03-02	27.730	27.990	27.430	27.540	26.398	1,558,738
2026-02-27	28.120	28.190	27.730	28.000	26.839	2,110,621
2026-02-26	27.140	28.000	26.980	27.710	26.561	2,603,508
2026-02-25	28.300	28.510	28.150	28.370	27.194	1,209,948
2026-02-24	28.400	28.550	28.130	28.400	27.223	1,566,024
2026-02-23	28.400	28.490	28.100	28.280	27.108	1,324,516
2026-02-20	28.310	28.400	27.820	28.250	27.079	1,826,736
2026-02-19	29.110	29.110	28.590	28.950	27.127	2,144,297
2026-02-18	29.500	29.670	27.970	28.740	26.930	3,882,449
2026-02-17	28.390	28.490	27.840	28.000	26.237	1,715,414
2026-02-16	29.800	30.100	28.195	28.370	26.583	1,393,104
2026-02-13	28.580	29.560	28.520	29.160	27.323	1,475,604
2026-02-12	28.960	29.140	28.580	29.010	27.183	1,307,345
2026-02-11	29.090	29.210	28.520	28.950	27.127	1,527,103
2026-02-10	29.720	29.720	28.700	29.210	27.370	895,987
2026-02-09	28.950	29.500	28.930	29.260	27.417	849,909
2026-02-06	28.580	29.150	28.560	28.910	27.089	905,864
2026-02-05	28.920	29.240	28.670	29.100	27.267	1,079,168
2026-02-04	29.370	29.560	29.140	29.270	27.427	1,294,103

← NewerPage 3 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.