Bluescope Steel Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	21.390	21.580	21.250	21.250	18.784	2,797,676
2024-11-22	21.320	21.620	21.220	21.230	18.766	1,147,049
2024-11-21	20.880	21.310	20.800	21.120	18.669	1,162,246
2024-11-20	21.110	21.160	20.800	20.920	18.492	2,352,257
2024-11-19	20.970	21.430	20.750	21.100	18.651	906,553
2024-11-18	20.900	21.180	20.810	20.870	18.448	1,099,915
2024-11-15	20.760	20.950	20.700	20.950	18.519	1,029,294
2024-11-14	21.140	21.385	20.550	20.710	18.307	1,106,390
2024-11-13	21.680	21.740	21.170	21.210	18.748	1,906,076
2024-11-12	21.520	22.030	21.490	21.820	19.288	1,249,931
2024-11-11	22.190	22.260	21.580	21.580	19.076	1,323,134
2024-11-08	22.940	22.990	22.260	22.260	19.677	2,286,118
2024-11-07	22.460	23.200	22.420	22.930	20.269	5,178,445
2024-11-06	20.660	21.810	20.530	21.730	19.208	1,539,181
2024-11-05	20.640	20.710	20.460	20.560	18.174	994,630
2024-11-04	20.550	20.790	20.420	20.600	18.209	928,446
2024-11-01	20.160	20.630	20.130	20.560	18.174	982,862
2024-10-31	20.670	20.780	20.210	20.310	17.953	2,287,680
2024-10-30	21.350	21.350	20.020	20.530	18.147	2,781,312
2024-10-29	19.750	21.150	19.540	21.080	18.634	3,894,545
2024-10-28	20.870	21.240	20.735	21.190	18.731	1,356,910
2024-10-25	20.630	20.855	20.530	20.700	18.298	892,477
2024-10-24	20.750	20.870	20.540	20.560	18.174	1,381,528
2024-10-23	21.390	21.480	21.020	21.140	18.687	1,135,731
2024-10-22	21.870	21.890	21.370	21.440	18.952	952,157
2024-10-21	21.950	22.090	21.810	22.090	19.526	967,205
2024-10-18	22.290	22.400	21.510	21.600	19.093	2,621,557
2024-10-17	22.540	22.580	22.150	22.360	19.765	1,346,771
2024-10-16	22.190	22.410	21.925	22.250	19.668	1,496,552
2024-10-15	22.150	22.530	22.090	22.350	19.756	1,491,650
2024-10-14	21.800	22.240	21.570	21.880	19.341	1,111,546
2024-10-11	21.990	21.990	21.590	21.590	19.084	1,314,499
2024-10-10	21.900	22.020	21.650	21.990	19.438	1,704,397
2024-10-09	22.080	22.180	21.765	21.850	19.314	906,762
2024-10-08	21.930	22.400	21.760	22.080	19.518	1,310,564
2024-10-07	21.850	22.090	21.700	22.020	19.464	679,491
2024-10-04	21.740	21.930	21.650	21.810	19.279	769,771
2024-10-03	22.190	22.315	21.930	22.030	19.473	1,050,282
2024-10-02	21.890	22.290	21.820	22.120	19.553	912,864
2024-10-01	22.010	22.110	21.590	21.890	19.350	1,642,790
2024-09-30	22.160	22.410	22.020	22.200	19.624	2,038,594
2024-09-27	21.780	22.000	21.690	21.900	19.358	2,634,885
2024-09-26	21.040	21.500	20.945	21.410	18.925	1,551,835
2024-09-25	21.490	21.500	21.080	21.110	18.660	2,027,818
2024-09-24	20.940	21.340	20.770	21.140	18.687	1,111,737
2024-09-23	20.740	21.050	20.500	20.890	18.466	1,497,244
2024-09-20	20.650	21.340	20.630	21.070	18.625	5,799,983
2024-09-19	20.450	20.620	20.050	20.540	18.156	1,492,315
2024-09-18	20.130	20.420	19.970	20.160	17.820	1,288,659
2024-09-17	19.980	20.090	19.800	20.000	17.679	1,867,149
2024-09-16	20.160	20.260	19.910	20.050	17.723	1,155,499
2024-09-13	19.690	20.250	19.665	20.090	17.758	1,619,566
2024-09-12	19.820	19.900	19.450	19.570	17.299	1,497,823
2024-09-11	19.680	19.920	19.440	19.680	17.396	2,412,823
2024-09-10	20.000	20.000	19.700	19.810	17.511	1,627,845
2024-09-09	19.850	20.230	19.500	20.060	17.467	1,237,449
2024-09-06	19.980	20.210	19.860	20.060	17.467	2,094,907
2024-09-05	19.760	19.960	19.640	19.960	17.380	2,055,538
2024-09-04	19.820	20.000	19.680	19.880	17.310	1,432,611
2024-09-03	20.570	20.830	20.400	20.400	17.763	1,402,906

← NewerPage 9 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.