Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	29.370	29.560	29.140	29.270	27.427	1,294,103
2026-02-03	30.190	30.190	29.520	29.620	27.754	1,302,339
2026-02-02	29.990	30.290	29.650	29.790	27.914	1,261,997
2026-01-30	30.500	30.600	29.820	30.240	28.335	1,758,203
2026-01-29	30.830	30.950	30.040	30.650	28.720	1,361,907
2026-01-28	31.280	31.420	30.980	31.000	29.048	3,068,020
2026-01-27	30.600	31.300	30.580	31.000	29.048	1,704,582
2026-01-23	30.500	30.570	30.090	30.470	28.551	1,560,022
2026-01-22	30.260	30.630	30.100	30.420	28.504	2,347,111
2026-01-21	30.480	30.590	29.990	30.010	28.120	1,712,735
2026-01-20	30.830	31.300	30.505	30.590	28.663	1,356,567
2026-01-19	31.100	31.630	31.030	31.630	28.682	1,533,381
2026-01-16	30.350	31.200	30.350	31.010	28.120	2,809,561
2026-01-15	30.100	31.600	30.065	31.000	28.111	2,233,906
2026-01-14	29.640	30.100	29.490	29.760	26.986	1,843,403
2026-01-13	29.950	30.100	29.740	29.840	27.059	1,469,635
2026-01-12	30.000	30.010	29.490	29.930	27.141	1,230,407
2026-01-09	29.190	30.140	28.750	30.000	27.204	2,164,992
2026-01-08	29.600	29.670	29.075	29.400	26.660	1,640,093
2026-01-07	29.670	29.870	29.270	29.870	27.086	2,756,172
2026-01-06	28.110	29.880	28.110	29.540	26.787	6,202,515
2026-01-05	23.990	24.550	23.945	24.450	22.171	615,941
2026-01-02	24.070	24.150	23.880	24.140	21.890	696,203
2025-12-31	24.020	24.185	23.880	24.070	21.827	563,292
2025-12-30	24.100	24.300	23.930	24.120	21.872	622,002
2025-12-29	24.160	24.160	23.860	23.960	21.727	474,266
2025-12-24	24.040	24.150	23.890	24.010	21.772	358,175
2025-12-23	24.150	24.260	23.975	24.160	21.908	884,838
2025-12-22	23.800	24.040	23.620	24.040	21.800	1,174,418
2025-12-19	23.960	24.010	23.400	23.580	21.382	5,068,023
2025-12-18	24.140	24.380	23.780	23.930	21.700	2,473,090
2025-12-17	23.990	24.330	23.840	24.260	21.999	1,896,434
2025-12-16	23.840	24.340	23.680	23.780	21.564	1,451,734
2025-12-15	23.790	24.140	23.560	23.950	21.718	1,993,149
2025-12-12	23.870	24.125	23.770	23.970	21.736	1,000,219
2025-12-11	24.190	24.400	23.630	23.660	21.455	2,592,504
2025-12-10	23.900	24.050	23.680	23.740	21.527	1,085,442
2025-12-09	23.800	24.190	23.730	23.890	21.663	2,058,102
2025-12-08	23.610	23.825	23.545	23.700	21.491	1,089,143
2025-12-05	24.000	24.010	23.505	23.780	21.564	2,426,613
2025-12-04	24.200	24.220	23.690	23.880	21.654	2,160,800
2025-12-03	23.680	24.030	23.680	23.910	21.682	1,710,821
2025-12-02	23.980	24.420	23.960	23.970	21.736	2,403,227
2025-12-01	23.980	24.480	23.915	24.350	22.081	2,343,093
2025-11-28	23.540	24.460	23.540	24.270	22.008	1,365,128
2025-11-27	23.850	24.000	23.520	23.730	21.518	1,350,201
2025-11-26	22.960	24.055	22.960	23.980	21.745	4,146,963
2025-11-25	22.350	23.540	22.350	23.370	21.192	3,077,855
2025-11-24	22.180	22.610	21.710	22.610	20.503	49,966,522
2025-11-21	22.000	22.460	21.840	21.960	19.913	3,150,145
2025-11-20	22.370	22.805	22.250	22.630	20.521	2,438,890
2025-11-19	22.500	22.930	22.270	22.610	20.503	2,741,021
2025-11-18	21.000	22.180	20.460	22.100	20.040	4,443,726
2025-11-17	22.800	22.800	22.350	22.480	20.385	2,843,312
2025-11-14	23.000	23.270	22.810	22.810	20.684	3,536,582
2025-11-13	22.360	23.120	22.360	23.120	20.965	3,112,260
2025-11-12	22.420	22.840	22.210	22.340	20.258	1,736,396
2025-11-11	22.210	22.410	22.090	22.360	20.276	1,702,469
2025-11-10	22.240	22.260	21.930	22.060	20.004	1,972,879
2025-11-07	22.080	22.260	21.950	22.240	20.167	1,943,683

← NewerPage 4 of 22 · 1,268 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.