Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	20.710	21.000	20.550	20.880	18.934	2,653,264
2025-10-16	20.710	20.910	20.530	20.910	18.961	3,593,290
2025-10-15	20.430	20.810	20.340	20.810	18.871	3,223,514
2025-10-14	20.600	20.820	20.230	20.280	18.390	3,411,669
2025-10-13	20.930	20.930	20.350	20.640	18.716	2,647,669
2025-10-10	21.600	21.800	20.950	20.990	19.034	3,635,410
2025-10-09	22.030	22.030	21.470	21.650	19.632	2,580,104
2025-10-08	22.140	22.140	21.490	21.580	19.569	1,976,909
2025-10-07	22.680	22.740	22.090	22.090	20.031	2,621,307
2025-10-06	22.800	23.010	22.710	22.800	20.675	676,150
2025-10-03	22.680	22.885	22.510	22.800	20.675	1,242,995
2025-10-02	22.800	22.850	22.530	22.840	20.711	991,942
2025-10-01	22.790	22.790	22.420	22.500	20.403	1,297,789
2025-09-30	22.610	22.980	22.400	22.690	20.575	2,441,512
2025-09-29	22.760	22.790	22.410	22.650	20.539	1,181,964
2025-09-26	22.650	22.930	22.540	22.700	20.584	1,399,375
2025-09-25	22.530	22.590	22.320	22.540	20.439	2,134,950
2025-09-24	22.500	22.670	22.430	22.600	20.494	1,519,260
2025-09-23	22.410	22.680	22.410	22.660	20.548	919,958
2025-09-22	22.460	22.690	22.310	22.540	20.439	1,126,665
2025-09-19	22.470	22.640	22.180	22.430	20.340	3,369,191
2025-09-18	22.550	22.550	22.245	22.260	20.185	1,391,805
2025-09-17	22.300	22.600	22.220	22.530	20.430	992,696
2025-09-16	22.170	22.540	22.150	22.470	20.376	1,004,018
2025-09-15	22.000	22.260	21.995	22.230	20.158	1,164,185
2025-09-12	22.180	22.410	22.060	22.290	20.213	780,155
2025-09-11	21.950	22.120	21.810	22.100	20.040	926,824
2025-09-10	22.230	22.310	22.075	22.200	20.131	1,323,160
2025-09-09	22.350	22.470	22.090	22.380	20.294	970,147
2025-09-08	22.690	22.850	22.590	22.820	20.421	1,543,441
2025-09-05	22.810	23.070	22.780	22.910	20.502	907,554
2025-09-04	22.800	22.930	22.630	22.800	20.403	1,089,894
2025-09-03	22.990	23.220	22.510	22.660	20.278	1,377,573
2025-09-02	22.950	23.190	22.800	22.960	20.546	858,642
2025-09-01	22.930	23.050	22.690	22.840	20.439	653,746
2025-08-29	22.890	23.220	22.870	22.950	20.538	1,731,814
2025-08-28	23.200	23.300	22.960	22.960	20.546	1,069,133
2025-08-27	22.840	23.270	22.740	23.210	20.770	1,776,055
2025-08-26	23.490	23.530	22.470	22.680	20.296	4,158,577
2025-08-25	23.400	23.570	23.120	23.310	20.860	2,227,190
2025-08-22	24.010	24.460	23.080	23.250	20.806	1,608,494
2025-08-21	24.010	24.570	23.850	24.010	21.486	2,866,145
2025-08-20	23.300	23.720	22.750	23.700	21.209	1,965,333
2025-08-19	23.300	23.360	22.640	23.040	20.618	2,837,623
2025-08-18	23.000	24.100	22.550	23.480	21.012	3,042,681
2025-08-15	23.990	24.240	23.890	24.240	21.692	1,549,012

← NewerPage 5 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.