Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	23.950	24.440	23.940	24.090	21.558	885,841
2025-08-13	23.940	24.280	23.820	23.960	21.441	1,155,068
2025-08-12	23.900	23.980	23.530	23.840	21.334	1,112,124
2025-08-11	23.900	24.080	23.810	24.010	21.486	902,809
2025-08-08	23.520	23.900	23.450	23.730	21.236	690,849
2025-08-07	23.340	23.495	23.085	23.430	20.967	686,348
2025-08-06	23.070	23.420	22.870	23.360	20.904	1,273,461
2025-08-05	23.240	23.250	22.870	22.990	20.573	1,457,671
2025-08-04	23.300	23.300	22.990	23.100	20.672	1,082,988
2025-08-01	23.450	23.650	23.210	23.380	20.922	1,783,238
2025-07-31	24.000	24.310	23.610	23.770	21.271	1,827,884
2025-07-30	24.280	24.495	24.200	24.420	21.853	1,322,309
2025-07-29	24.750	24.820	24.235	24.360	21.799	926,043
2025-07-28	24.910	24.970	24.750	24.820	22.211	541,900
2025-07-25	25.200	25.330	24.680	24.830	22.220	857,549
2025-07-24	25.540	25.580	25.270	25.400	22.730	1,066,826
2025-07-23	25.320	25.660	25.150	25.310	22.649	1,131,091
2025-07-22	24.430	25.180	24.430	25.130	22.488	1,157,195
2025-07-21	24.160	24.430	24.020	24.360	21.799	551,777
2025-07-18	24.400	24.560	24.190	24.380	21.817	1,215,706
2025-07-17	24.080	24.210	23.780	24.100	21.567	1,193,487
2025-07-16	23.810	23.970	23.670	23.740	21.244	1,272,146
2025-07-15	24.700	24.730	23.950	24.130	21.593	1,320,969
2025-07-14	24.560	24.780	24.180	24.630	22.041	1,082,580
2025-07-11	24.910	24.910	24.250	24.560	21.978	1,326,682
2025-07-10	24.780	24.980	24.480	24.560	21.978	733,558
2025-07-09	24.660	24.880	24.440	24.580	21.996	1,138,310
2025-07-08	24.350	24.620	24.140	24.530	21.951	999,605
2025-07-07	24.190	24.640	24.110	24.410	21.844	676,387
2025-07-04	24.510	24.520	23.980	24.090	21.558	752,989
2025-07-03	23.910	24.380	23.900	24.260	21.710	1,366,577
2025-07-02	23.120	23.990	23.120	23.940	21.423	1,567,594
2025-07-01	23.030	23.240	22.705	22.870	20.466	871,082
2025-06-30	23.300	23.485	22.875	23.110	20.681	1,406,161
2025-06-27	23.150	23.380	22.975	23.080	20.654	1,290,428
2025-06-26	22.320	22.630	22.200	22.550	20.180	803,693
2025-06-25	22.240	22.520	22.120	22.440	20.081	1,576,073
2025-06-24	22.560	22.610	22.265	22.450	20.090	581,218
2025-06-23	22.620	22.670	22.100	22.230	19.893	561,236
2025-06-20	22.880	22.880	22.450	22.460	20.099	3,209,607
2025-06-19	22.690	22.920	22.550	22.900	20.493	1,203,312
2025-06-18	22.550	22.710	22.300	22.650	20.269	1,093,874
2025-06-17	22.650	22.740	22.480	22.680	20.296	1,851,009
2025-06-16	22.640	22.980	22.500	22.590	20.215	1,028,516
2025-06-13	22.750	22.850	22.340	22.530	20.162	3,156,027
2025-06-12	22.650	22.940	22.530	22.530	20.162	1,617,910
2025-06-11	22.820	23.300	22.440	22.440	20.081	2,396,284
2025-06-10	23.710	23.900	23.420	23.530	21.057	1,282,445
2025-06-06	24.010	24.160	23.510	23.770	21.271	1,201,823
2025-06-05	23.760	24.100	23.560	24.010	21.486	1,120,989
2025-06-04	24.190	24.460	23.670	23.680	21.191	1,737,242
2025-06-03	23.970	24.420	23.930	24.190	21.647	1,415,894
2025-06-02	24.050	24.880	23.750	23.750	21.253	3,087,295
2025-05-30	22.700	22.920	22.320	22.750	20.359	3,492,857
2025-05-29	23.100	23.180	22.700	22.980	20.564	1,282,823
2025-05-28	22.890	23.170	22.780	23.170	20.734	954,935
2025-05-27	23.040	23.040	22.460	22.710	20.323	927,398
2025-05-26	23.140	23.145	22.620	22.860	20.457	1,025,712
2025-05-23	23.250	23.480	23.150	23.270	20.824	1,017,665
2025-05-22	23.480	23.780	23.140	23.650	21.164	809,449

← NewerPage 6 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.