Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	24.110	24.200	23.530	23.670	21.182	820,987
2025-05-20	23.600	23.930	23.500	23.740	21.244	947,802
2025-05-19	23.980	23.980	23.170	23.350	20.895	1,030,519
2025-05-16	23.800	24.320	23.770	23.960	21.441	1,306,814
2025-05-15	24.010	24.010	23.595	23.780	21.280	786,570
2025-05-14	23.840	23.840	23.270	23.800	21.298	1,743,292
2025-05-13	23.340	23.750	23.300	23.750	21.253	1,080,672
2025-05-12	23.180	23.320	22.970	23.130	20.699	1,324,845
2025-05-09	23.040	23.160	22.840	23.030	20.609	1,522,102
2025-05-08	22.740	23.210	22.290	23.210	20.770	2,880,294
2025-05-07	22.900	23.270	22.840	22.910	20.502	2,475,664
2025-05-06	23.550	23.610	23.220	23.380	20.922	1,016,674
2025-05-05	23.940	24.130	23.520	23.520	21.048	913,404
2025-05-02	23.900	23.960	23.260	23.900	21.388	1,500,869
2025-05-01	23.790	24.080	23.670	23.670	21.182	971,201
2025-04-30	23.260	23.870	22.270	23.870	21.361	2,920,490
2025-04-29	22.930	23.430	22.620	23.190	20.752	852,800
2025-04-28	22.580	22.970	22.390	22.930	20.520	2,631,903
2025-04-24	22.450	22.540	22.190	22.270	19.929	1,301,930
2025-04-23	22.030	22.330	21.760	22.320	19.974	1,762,423
2025-04-22	21.380	21.560	21.150	21.470	19.213	1,148,478
2025-04-17	21.010	21.720	21.010	21.610	19.338	1,154,312
2025-04-16	21.240	21.380	21.000	21.160	18.936	1,533,438
2025-04-15	21.460	21.660	21.290	21.360	19.115	1,534,000
2025-04-14	21.400	21.680	21.200	21.200	18.971	1,431,669
2025-04-11	21.000	21.300	20.800	21.200	18.971	1,997,853
2025-04-10	21.700	22.180	21.240	21.390	19.142	2,494,930
2025-04-09	20.000	20.200	19.750	19.800	17.719	2,220,216
2025-04-08	20.810	20.980	20.270	20.550	18.390	4,004,436
2025-04-07	19.110	20.460	18.980	20.350	18.211	5,404,451
2025-04-04	21.110	21.380	20.010	20.500	18.345	2,280,493
2025-04-03	21.480	21.910	21.090	21.910	19.607	2,623,235
2025-04-02	21.980	22.040	21.370	21.580	19.312	1,527,985
2025-04-01	21.750	21.990	21.560	21.840	19.544	1,634,333
2025-03-31	21.460	21.810	21.200	21.280	19.043	1,883,531
2025-03-28	22.720	22.770	22.230	22.310	19.965	1,695,549
2025-03-27	22.370	22.670	22.370	22.610	20.233	1,589,894
2025-03-26	23.240	23.280	22.560	22.750	20.359	1,938,702
2025-03-25	22.900	23.045	22.610	22.700	20.314	1,442,354
2025-03-24	21.900	22.780	21.820	22.740	20.350	1,427,084
2025-03-21	22.600	23.065	22.290	22.360	20.010	3,280,403
2025-03-20	22.790	23.980	22.670	22.940	20.529	3,341,906
2025-03-19	22.720	22.970	22.160	22.750	20.359	1,978,029
2025-03-18	23.170	23.640	22.800	22.800	20.403	1,697,216
2025-03-17	22.910	23.320	22.700	23.000	20.582	1,325,193
2025-03-14	22.710	23.205	22.550	22.580	20.206	2,515,208
2025-03-13	23.520	23.790	22.545	22.760	20.367	2,896,926
2025-03-12	23.100	23.155	22.670	22.840	20.439	2,138,554
2025-03-11	22.990	23.160	22.680	23.050	20.627	1,791,006
2025-03-10	23.400	23.550	23.240	23.440	20.976	1,574,221
2025-03-07	24.100	24.100	23.190	23.270	20.824	1,771,980
2025-03-06	24.060	24.310	23.930	24.130	21.593	1,599,800
2025-03-05	24.000	24.080	23.660	23.930	21.414	1,865,836
2025-03-04	24.440	24.580	24.110	24.310	21.755	2,176,014
2025-03-03	23.930	24.650	23.690	24.560	21.978	2,108,056
2025-02-28	24.650	24.770	24.240	24.260	21.710	3,975,640
2025-02-27	24.500	25.120	24.370	24.830	22.220	1,435,023
2025-02-26	23.960	24.350	23.680	24.350	21.790	1,508,141
2025-02-25	24.370	24.480	24.000	24.130	21.593	1,210,563
2025-02-24	24.160	24.720	24.090	24.460	21.889	1,311,341

← NewerPage 7 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.