Bluescope Steel Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 22.080 | 22.260 | 21.950 | 22.240 | 20.167 | 1,943,683 |
| 2025-11-06 | 21.860 | 22.690 | 21.790 | 22.140 | 20.077 | 3,392,412 |
| 2025-11-05 | 21.180 | 21.760 | 21.110 | 21.760 | 19.732 | 2,605,449 |
| 2025-11-04 | 22.650 | 22.695 | 21.770 | 21.820 | 19.786 | 2,431,109 |
| 2025-11-03 | 22.960 | 23.000 | 22.590 | 22.700 | 20.584 | 2,627,757 |
| 2025-10-31 | 22.890 | 22.990 | 22.745 | 22.900 | 20.766 | 2,104,877 |
| 2025-10-30 | 22.640 | 23.030 | 22.635 | 22.990 | 20.847 | 2,531,052 |
| 2025-10-29 | 23.040 | 23.440 | 22.730 | 23.100 | 20.947 | 2,207,267 |
| 2025-10-28 | 22.500 | 23.070 | 22.360 | 22.380 | 20.294 | 3,055,803 |
| 2025-10-27 | 22.080 | 22.350 | 21.975 | 22.290 | 20.213 | 2,720,755 |
| 2025-10-24 | 21.500 | 22.165 | 21.460 | 21.960 | 19.913 | 2,999,255 |
| 2025-10-23 | 21.410 | 21.690 | 21.320 | 21.510 | 19.505 | 2,665,223 |
| 2025-10-22 | 21.400 | 21.790 | 21.150 | 21.550 | 19.542 | 2,974,748 |
| 2025-10-21 | 21.100 | 21.360 | 20.980 | 21.180 | 19.206 | 2,910,251 |
| 2025-10-20 | 20.800 | 20.980 | 20.690 | 20.890 | 18.943 | 1,997,440 |
← NewerPage 5 of 5 · 255 trading days
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.