Bluescope Steel Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.190	32.500	31.940	32.500	32.500	1,005,744
2026-10-16	32.150	32.650	31.665	32.190	32.190	2,328,311
2026-10-15	30.820	31.050	30.500	30.840	30.840	1,992,497
2026-10-14	30.700	30.955	30.520	30.850	30.850	707,800
2026-10-13	30.930	31.280	30.490	30.800	30.800	2,107,944
2026-10-12	30.310	31.140	30.140	31.000	31.000	1,546,165
2026-10-09	30.560	30.560	29.870	29.950	29.950	966,274
2026-10-08	30.550	30.690	30.260	30.340	30.340	999,802
2026-10-07	30.870	31.180	30.440	30.830	30.830	1,213,397
2026-10-06	31.330	32.380	30.910	31.180	31.180	958,376
2026-10-05	30.600	30.900	30.600	30.830	30.830	310,637
2026-10-02	30.140	30.690	29.810	30.610	30.610	734,286
2026-10-01	30.110	30.480	29.640	30.040	30.040	1,035,149
2026-09-30	30.270	30.460	29.900	30.430	30.430	1,238,741
2026-09-29	30.690	30.700	30.285	30.390	30.390	1,309,667
2026-09-28	30.200	30.360	30.010	30.360	30.360	1,003,567
2026-09-25	30.410	30.580	30.180	30.360	30.360	900,136
2026-09-24	29.590	30.810	29.585	30.700	30.700	801,463
2026-09-23	30.270	30.360	30.000	30.010	30.010	871,361
2026-09-22	29.860	30.320	29.700	29.920	29.920	908,911
2026-09-21	29.560	30.320	29.560	29.950	29.950	822,602

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.