Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	24.180	24.590	23.960	24.290	21.737	2,134,234
2025-02-20	24.590	24.650	24.015	24.550	21.701	1,566,871
2025-02-19	25.190	25.315	24.670	24.820	21.940	2,279,337
2025-02-18	25.590	26.050	24.610	25.250	22.320	3,278,577
2025-02-17	23.500	25.410	23.390	25.250	22.320	4,209,630
2025-02-14	22.180	22.450	22.120	22.350	19.756	1,708,844
2025-02-13	21.500	22.115	21.500	21.990	19.438	1,102,792
2025-02-12	21.790	21.930	21.660	21.700	19.182	1,696,563
2025-02-11	22.080	22.380	21.790	21.790	19.261	1,476,921
2025-02-10	21.760	22.365	21.710	21.900	19.358	2,629,646
2025-02-07	21.310	21.680	21.240	21.510	19.014	990,596
2025-02-06	21.320	21.320	21.030	21.170	18.713	1,041,514
2025-02-05	21.110	21.240	20.930	20.930	18.501	1,309,169
2025-02-04	21.550	21.550	20.730	20.920	18.492	2,242,705
2025-02-03	21.250	21.800	21.065	21.290	18.819	1,825,195
2025-01-31	21.270	21.300	21.005	21.290	18.819	1,891,531
2025-01-30	21.150	21.340	20.820	20.980	18.545	1,591,673
2025-01-29	20.550	20.890	20.500	20.750	18.342	1,789,600
2025-01-28	20.310	20.900	20.010	20.580	18.192	2,158,048
2025-01-24	20.270	20.330	20.000	20.110	17.776	1,064,407
2025-01-23	20.410	20.460	19.990	20.130	17.794	1,447,498
2025-01-22	20.610	20.650	20.395	20.490	18.112	1,734,004
2025-01-21	20.700	20.830	20.550	20.650	18.253	2,138,155
2025-01-20	20.360	20.700	20.340	20.620	18.227	825,479
2025-01-17	20.040	20.375	19.990	20.320	17.962	1,669,335
2025-01-16	20.200	20.200	19.870	19.900	17.591	2,026,845
2025-01-15	19.800	19.840	19.625	19.810	17.511	1,184,173
2025-01-14	19.350	19.710	19.230	19.640	17.361	1,566,151
2025-01-13	19.350	19.570	18.940	19.080	16.866	1,484,471
2025-01-10	19.330	19.460	19.090	19.370	17.122	1,077,624
2025-01-09	19.150	19.190	18.850	19.060	16.848	1,018,937
2025-01-08	18.900	19.470	18.900	19.320	17.078	1,396,878
2025-01-07	18.890	19.350	18.880	19.130	16.910	1,506,183
2025-01-06	19.070	19.090	18.870	18.990	16.786	1,239,517
2025-01-03	18.780	19.100	18.740	19.000	16.795	1,389,115
2025-01-02	18.700	19.040	18.650	18.840	16.654	1,070,212
2024-12-31	19.110	19.140	18.600	18.690	16.521	922,887
2024-12-30	19.170	19.280	18.870	19.000	16.795	898,395
2024-12-27	19.300	19.620	19.145	19.220	16.989	990,535
2024-12-24	19.400	19.600	19.280	19.330	17.087	244,355
2024-12-23	19.240	19.450	19.200	19.440	17.184	648,398
2024-12-20	19.820	19.830	19.160	19.210	16.981	3,532,422
2024-12-19	19.340	19.870	19.340	19.830	17.529	2,753,633
2024-12-18	20.100	20.110	19.880	19.950	17.635	2,058,633
2024-12-17	19.500	20.260	19.500	20.150	17.812	1,921,748
2024-12-16	20.500	20.570	19.980	20.000	17.679	1,566,662
2024-12-13	20.560	20.700	20.300	20.600	18.209	1,554,032
2024-12-12	21.630	21.630	20.880	20.920	18.492	1,786,011
2024-12-11	22.110	22.250	21.575	21.620	19.111	1,121,825
2024-12-10	21.880	22.160	21.620	22.160	19.588	1,099,871
2024-12-09	21.510	21.590	21.365	21.530	19.031	1,047,333
2024-12-06	21.720	21.865	21.540	21.650	19.137	674,636
2024-12-05	21.680	22.020	21.660	21.810	19.279	1,168,475
2024-12-04	21.940	22.160	21.770	22.020	19.464	1,223,814
2024-12-03	22.180	22.250	21.995	22.130	19.562	1,019,666
2024-12-02	22.190	22.420	22.150	22.180	19.606	717,057
2024-11-29	22.250	22.290	21.940	22.130	19.562	1,088,203
2024-11-28	21.770	22.180	21.770	22.120	19.553	941,958
2024-11-27	21.930	22.120	21.640	21.760	19.235	1,660,202
2024-11-26	21.450	22.800	21.400	22.430	19.827	1,941,857

← NewerPage 8 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.